Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 8,225.00
-45.00 (-0.54%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,200.00 | 8,330.00 | 8,085.00 | 8,270.00 | 8,270.00 | 0.55% | 27,736 |
| Mar 19, 2026 | 8,290.00 | 8,385.00 | 8,170.00 | 8,225.00 | 8,225.00 | -0.30% | 34,328 |
| Mar 18, 2026 | 8,450.00 | 8,535.00 | 8,205.00 | 8,250.00 | 8,250.00 | -2.83% | 43,587 |
| Mar 17, 2026 | 8,440.00 | 8,655.00 | 8,425.00 | 8,490.00 | 8,490.00 | 0.53% | 50,133 |
| Mar 16, 2026 | 8,315.00 | 8,560.00 | 8,130.00 | 8,445.00 | 8,445.00 | 1.02% | 131,974 |
| Mar 13, 2026 | 8,515.00 | 8,950.00 | 8,280.00 | 8,360.00 | 8,360.00 | -6.85% | 230,994 |
| Mar 12, 2026 | 9,080.00 | 9,170.00 | 8,925.00 | 8,975.00 | 8,975.00 | -0.99% | 59,197 |
| Mar 11, 2026 | 9,200.00 | 9,300.00 | 8,935.00 | 9,065.00 | 9,065.00 | -1.04% | 47,982 |
| Mar 10, 2026 | 9,475.00 | 9,475.00 | 8,995.00 | 9,160.00 | 9,160.00 | -3.17% | 66,822 |
| Mar 9, 2026 | 9,485.00 | 9,580.00 | 9,345.00 | 9,460.00 | 9,460.00 | -0.05% | 32,402 |
| Mar 6, 2026 | 9,385.00 | 9,535.00 | 9,275.00 | 9,465.00 | 9,465.00 | -0.26% | 18,611 |
| Mar 5, 2026 | 9,220.00 | 9,510.00 | 9,100.00 | 9,490.00 | 9,490.00 | 3.21% | 42,413 |
| Mar 4, 2026 | 9,010.00 | 9,230.00 | 8,990.00 | 9,195.00 | 9,195.00 | 0.71% | 103,917 |
| Mar 3, 2026 | 8,690.00 | 9,170.00 | 8,485.00 | 9,130.00 | 9,130.00 | 4.16% | 129,657 |
| Mar 2, 2026 | 8,675.00 | 8,790.00 | 8,480.00 | 8,765.00 | 8,765.00 | 0.57% | 24,271 |
| Feb 27, 2026 | 8,665.00 | 8,765.00 | 8,525.00 | 8,715.00 | 8,715.00 | -0.46% | 24,665 |
| Feb 26, 2026 | 8,595.00 | 8,900.00 | 8,595.00 | 8,755.00 | 8,755.00 | 2.10% | 42,399 |
| Feb 25, 2026 | 8,475.00 | 8,590.00 | 8,285.00 | 8,575.00 | 8,575.00 | 1.96% | 77,485 |
| Feb 24, 2026 | 8,045.00 | 8,490.00 | 8,045.00 | 8,410.00 | 8,410.00 | 4.47% | 31,231 |
| Feb 23, 2026 | 8,350.00 | 8,415.00 | 8,020.00 | 8,050.00 | 8,050.00 | -4.96% | 32,473 |
| Feb 20, 2026 | 8,480.00 | 8,655.00 | 8,345.00 | 8,470.00 | 8,470.00 | -0.35% | 24,767 |
| Feb 19, 2026 | 8,655.00 | 8,750.00 | 8,480.00 | 8,500.00 | 8,500.00 | -1.51% | 26,192 |
| Feb 18, 2026 | 8,820.00 | 8,820.00 | 8,595.00 | 8,630.00 | 8,630.00 | -2.10% | 25,241 |
| Feb 13, 2026 | 8,705.00 | 8,900.00 | 8,600.00 | 8,815.00 | 8,815.00 | 2.44% | 28,369 |
| Feb 12, 2026 | 8,700.00 | 8,725.00 | 8,400.00 | 8,605.00 | 8,605.00 | -0.98% | 48,333 |
| Feb 11, 2026 | 9,000.00 | 9,000.00 | 8,565.00 | 8,690.00 | 8,690.00 | -2.19% | 53,858 |
| Feb 10, 2026 | 9,040.00 | 9,065.00 | 8,815.00 | 8,885.00 | 8,885.00 | -1.33% | 51,476 |
| Feb 9, 2026 | 9,100.00 | 9,210.00 | 8,920.00 | 9,005.00 | 9,005.00 | -0.39% | 37,831 |
| Feb 6, 2026 | 9,200.00 | 9,400.00 | 9,010.00 | 9,040.00 | 9,040.00 | -2.69% | 52,507 |
| Feb 5, 2026 | 9,890.00 | 9,890.00 | 9,220.00 | 9,290.00 | 9,290.00 | -3.18% | 40,991 |
| Feb 4, 2026 | 9,500.00 | 9,630.00 | 9,000.00 | 9,595.00 | 9,595.00 | 3.45% | 99,489 |
| Feb 3, 2026 | 9,850.00 | 9,850.00 | 9,220.00 | 9,275.00 | 9,275.00 | -6.60% | 105,093 |
| Feb 2, 2026 | 10,110.00 | 10,230.00 | 9,900.00 | 9,930.00 | 9,930.00 | -1.00% | 37,472 |
| Jan 30, 2026 | 10,040.00 | 10,100.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.65% | 36,595 |
| Jan 29, 2026 | 10,130.00 | 10,130.00 | 9,795.00 | 9,965.00 | 9,965.00 | -2.88% | 126,714 |
| Jan 28, 2026 | 10,200.00 | 10,440.00 | 10,160.00 | 10,260.00 | 10,260.00 | 0.79% | 42,748 |
| Jan 27, 2026 | 10,540.00 | 10,560.00 | 10,100.00 | 10,180.00 | 10,180.00 | -3.23% | 76,444 |
| Jan 26, 2026 | 10,320.00 | 10,570.00 | 10,300.00 | 10,520.00 | 10,520.00 | 1.74% | 55,015 |
| Jan 23, 2026 | 10,350.00 | 10,450.00 | 10,250.00 | 10,340.00 | 10,340.00 | 0.68% | 60,335 |
| Jan 22, 2026 | 10,140.00 | 10,360.00 | 10,080.00 | 10,270.00 | 10,270.00 | 1.78% | 62,622 |
| Jan 21, 2026 | 10,110.00 | 10,130.00 | 9,965.00 | 10,090.00 | 10,090.00 | -0.39% | 85,848 |
| Jan 20, 2026 | 10,110.00 | 10,170.00 | 9,935.00 | 10,130.00 | 10,130.00 | -2.78% | 87,181 |
| Jan 19, 2026 | 10,290.00 | 10,680.00 | 10,180.00 | 10,420.00 | 10,420.00 | 1.26% | 11,570 |
| Jan 16, 2026 | 10,460.00 | 10,590.00 | 10,190.00 | 10,290.00 | 10,290.00 | -1.44% | 79,924 |
| Jan 15, 2026 | 10,590.00 | 10,650.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.85% | 69,382 |
| Jan 14, 2026 | 10,870.00 | 10,990.00 | 10,480.00 | 10,530.00 | 10,530.00 | -2.23% | 113,502 |
| Jan 13, 2026 | 11,440.00 | 11,440.00 | 10,710.00 | 10,770.00 | 10,770.00 | -5.77% | 148,109 |
| Jan 12, 2026 | 11,550.00 | 11,550.00 | 11,280.00 | 11,430.00 | 11,430.00 | -1.38% | 38,818 |
| Jan 9, 2026 | 11,800.00 | 11,890.00 | 11,460.00 | 11,590.00 | 11,590.00 | -2.28% | 84,297 |
| Jan 8, 2026 | 11,810.00 | 11,960.00 | 11,660.00 | 11,860.00 | 11,860.00 | 0.08% | 27,115 |