Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 8,250.00
+70.00 (0.86%)
At close: May 22, 2026
BCBA:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,260.00 | 8,380.00 | 8,160.00 | 8,250.00 | 8,250.00 | 0.86% | 46,288 |
| May 21, 2026 | 8,400.00 | 8,400.00 | 8,160.00 | 8,180.00 | 8,180.00 | -4.33% | 207,832 |
| May 20, 2026 | 8,490.00 | 8,565.00 | 8,340.00 | 8,550.00 | 8,550.00 | -1.04% | 65,475 |
| May 19, 2026 | 8,835.00 | 8,965.00 | 8,535.00 | 8,640.00 | 8,640.00 | 0.06% | 95,666 |
| May 18, 2026 | 8,350.00 | 8,650.00 | 8,295.00 | 8,635.00 | 8,635.00 | 3.85% | 113,693 |
| May 15, 2026 | 8,090.00 | 8,405.00 | 8,090.00 | 8,315.00 | 8,315.00 | 4.53% | 65,707 |
| May 14, 2026 | 8,035.00 | 8,035.00 | 7,830.00 | 7,955.00 | 7,955.00 | -0.13% | 38,594 |
| May 13, 2026 | 8,020.00 | 8,020.00 | 7,820.00 | 7,965.00 | 7,965.00 | -1.06% | 51,162 |
| May 12, 2026 | 8,215.00 | 8,250.00 | 8,020.00 | 8,050.00 | 8,050.00 | -2.37% | 27,791 |
| May 11, 2026 | 8,570.00 | 8,625.00 | 8,230.00 | 8,245.00 | 8,245.00 | -3.45% | 93,922 |
| May 8, 2026 | 8,535.00 | 8,585.00 | 8,330.00 | 8,540.00 | 8,540.00 | -1.16% | 37,562 |
| May 7, 2026 | 8,530.00 | 8,750.00 | 8,510.00 | 8,640.00 | 8,640.00 | 2.73% | 112,821 |
| May 6, 2026 | 8,565.00 | 8,565.00 | 8,345.00 | 8,410.00 | 8,410.00 | -2.55% | 58,144 |
| May 5, 2026 | 8,595.00 | 8,700.00 | 8,415.00 | 8,630.00 | 8,630.00 | -0.06% | 72,095 |
| May 4, 2026 | 8,500.00 | 8,705.00 | 8,395.00 | 8,635.00 | 8,635.00 | 2.92% | 101,540 |
| Apr 30, 2026 | 8,155.00 | 8,405.00 | 7,980.00 | 8,390.00 | 8,390.00 | 1.64% | 40,194 |
| Apr 29, 2026 | 8,250.00 | 8,275.00 | 8,160.00 | 8,255.00 | 8,255.00 | -0.84% | 24,947 |
| Apr 28, 2026 | 8,395.00 | 8,470.00 | 8,300.00 | 8,325.00 | 8,325.00 | 0.60% | 32,332 |
| Apr 27, 2026 | 8,235.00 | 8,380.00 | 8,165.00 | 8,275.00 | 8,275.00 | -0.72% | 68,095 |
| Apr 24, 2026 | 8,140.00 | 8,355.00 | 8,065.00 | 8,335.00 | 8,335.00 | 3.93% | 87,674 |
| Apr 23, 2026 | 8,250.00 | 8,250.00 | 7,845.00 | 8,020.00 | 8,020.00 | -6.14% | 155,588 |
| Apr 22, 2026 | 8,505.00 | 8,600.00 | 8,400.00 | 8,545.00 | 8,545.00 | 3.58% | 106,962 |
| Apr 21, 2026 | 8,300.00 | 8,520.00 | 8,195.00 | 8,250.00 | 8,250.00 | -0.54% | 226,390 |
| Apr 20, 2026 | 8,200.00 | 8,345.00 | 8,155.00 | 8,295.00 | 8,295.00 | 2.34% | 80,419 |
| Apr 17, 2026 | 8,310.00 | 8,365.00 | 8,050.00 | 8,105.00 | 8,105.00 | -1.34% | 107,667 |
| Apr 16, 2026 | 8,290.00 | 8,330.00 | 8,110.00 | 8,215.00 | 8,215.00 | 1.48% | 77,743 |
| Apr 15, 2026 | 7,950.00 | 8,200.00 | 7,950.00 | 8,095.00 | 8,095.00 | 2.73% | 94,479 |
| Apr 14, 2026 | 8,045.00 | 8,100.00 | 7,780.00 | 7,880.00 | 7,880.00 | -1.38% | 102,299 |
| Apr 13, 2026 | 7,580.00 | 8,020.00 | 7,580.00 | 7,990.00 | 7,990.00 | 5.76% | 65,657 |
| Apr 10, 2026 | 7,725.00 | 7,760.00 | 7,530.00 | 7,555.00 | 7,555.00 | -2.26% | 50,637 |
| Apr 9, 2026 | 7,960.00 | 7,960.00 | 7,655.00 | 7,730.00 | 7,730.00 | -3.74% | 70,772 |
| Apr 8, 2026 | 8,090.00 | 8,285.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.05% | 26,969 |
| Apr 7, 2026 | 8,245.00 | 8,265.00 | 8,085.00 | 8,115.00 | 8,115.00 | -1.52% | 19,054 |
| Apr 6, 2026 | 8,180.00 | 8,280.00 | 8,090.00 | 8,240.00 | 8,240.00 | 1.04% | 19,542 |
| Apr 1, 2026 | 8,125.00 | 8,205.00 | 7,895.00 | 8,155.00 | 8,155.00 | 0.31% | 259,808 |
| Mar 31, 2026 | 8,110.00 | 8,175.00 | 8,020.00 | 8,130.00 | 8,130.00 | -0.12% | 42,751 |
| Mar 30, 2026 | 7,905.00 | 8,175.00 | 7,905.00 | 8,140.00 | 8,140.00 | 3.50% | 34,332 |
| Mar 27, 2026 | 7,840.00 | 7,910.00 | 7,705.00 | 7,865.00 | 7,865.00 | -0.32% | 38,775 |
| Mar 26, 2026 | 7,800.00 | 8,000.00 | 7,785.00 | 7,890.00 | 7,890.00 | 1.02% | 13,683 |
| Mar 25, 2026 | 8,075.00 | 8,085.00 | 7,720.00 | 7,810.00 | 7,810.00 | -5.05% | 60,134 |
| Mar 23, 2026 | 8,300.00 | 8,395.00 | 8,175.00 | 8,225.00 | 8,225.00 | -0.54% | 14,477 |
| 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 |