Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 9,425.00
+5.00 (0.05%)
At close: Nov 2, 2026
BCBA:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,410.00 | 9,620.00 | 9,200.00 | 9,425.00 | 9,425.00 | 0.05% | 18,679 |
| Oct 30, 2026 | 9,410.00 | 9,655.00 | 8,785.00 | 9,420.00 | 9,420.00 | 1.78% | 110,152 |
| Oct 29, 2026 | 9,125.00 | 9,335.00 | 9,120.00 | 9,255.00 | 9,255.00 | -1.54% | 40,260 |
| Oct 28, 2026 | 9,185.00 | 9,420.00 | 9,185.00 | 9,400.00 | 9,400.00 | 1.13% | 99,203 |
| Oct 27, 2026 | 9,765.00 | 9,795.00 | 9,220.00 | 9,295.00 | 9,295.00 | -5.15% | 54,190 |
| Oct 26, 2026 | 9,815.00 | 9,980.00 | 9,650.00 | 9,800.00 | 9,800.00 | -0.71% | 132,666 |
| Oct 23, 2026 | 10,060.00 | 10,100.00 | 9,835.00 | 9,870.00 | 9,870.00 | -1.89% | 61,891 |
| Oct 22, 2026 | 9,535.00 | 10,170.00 | 9,535.00 | 10,060.00 | 10,060.00 | 6.23% | 118,153 |
| Oct 21, 2026 | 9,375.00 | 9,535.00 | 9,335.00 | 9,470.00 | 9,470.00 | - | 35,927 |
| Oct 20, 2026 | 9,215.00 | 9,485.00 | 9,215.00 | 9,470.00 | 9,470.00 | 3.84% | 121,050 |
| Oct 19, 2026 | 9,040.00 | 9,130.00 | 8,955.00 | 9,120.00 | 9,120.00 | 1.45% | 21,903 |
| Oct 16, 2026 | 9,345.00 | 9,405.00 | 8,965.00 | 8,990.00 | 8,990.00 | -2.60% | 30,461 |
| Oct 15, 2026 | 8,990.00 | 9,360.00 | 8,990.00 | 9,230.00 | 9,230.00 | 4.59% | 113,467 |
| Oct 14, 2026 | 8,680.00 | 8,860.00 | 8,665.00 | 8,825.00 | 8,825.00 | 1.67% | 33,142 |
| Oct 13, 2026 | 8,800.00 | 8,850.00 | 8,635.00 | 8,680.00 | 8,680.00 | -2.36% | 28,213 |
| Oct 9, 2026 | 8,850.00 | 8,990.00 | 8,835.00 | 8,890.00 | 8,890.00 | 0.57% | 29,171 |
| Oct 8, 2026 | 8,655.00 | 8,855.00 | 8,470.00 | 8,840.00 | 8,840.00 | 3.70% | 26,012 |
| Oct 7, 2026 | 8,550.00 | 8,665.00 | 8,325.00 | 8,525.00 | 8,525.00 | -2.35% | 87,056 |
| Oct 6, 2026 | 8,800.00 | 8,800.00 | 8,660.00 | 8,730.00 | 8,730.00 | 0.29% | 49,522 |
| Oct 5, 2026 | 8,695.00 | 8,830.00 | 8,600.00 | 8,705.00 | 8,705.00 | -0.68% | 22,673 |
| Oct 2, 2026 | 9,020.00 | 9,020.00 | 8,735.00 | 8,765.00 | 8,765.00 | -1.41% | 28,360 |
| Oct 1, 2026 | 8,975.00 | 9,105.00 | 8,730.00 | 8,890.00 | 8,890.00 | 0.91% | 27,759 |
| Sep 30, 2026 | 8,560.00 | 8,840.00 | 8,560.00 | 8,810.00 | 8,810.00 | 2.92% | 42,921 |
| Sep 29, 2026 | 8,510.00 | 8,575.00 | 8,420.00 | 8,560.00 | 8,560.00 | 0.59% | 30,549 |
| Sep 28, 2026 | 8,570.00 | 8,570.00 | 8,300.00 | 8,510.00 | 8,510.00 | -1.79% | 61,580 |
| Sep 25, 2026 | 8,735.00 | 8,850.00 | 8,635.00 | 8,665.00 | 8,665.00 | -0.91% | 31,384 |
| Sep 24, 2026 | 8,965.00 | 8,965.00 | 8,650.00 | 8,745.00 | 8,745.00 | -0.23% | 20,315 |
| Sep 23, 2026 | 8,695.00 | 8,820.00 | 8,630.00 | 8,765.00 | 8,765.00 | 1.21% | 194,706 |
| Sep 22, 2026 | 9,240.00 | 9,245.00 | 8,645.00 | 8,660.00 | 8,660.00 | -3.99% | 97,178 |
| Sep 21, 2026 | 9,045.00 | 9,115.00 | 8,860.00 | 9,020.00 | 9,020.00 | -0.17% | 36,475 |
| Sep 18, 2026 | 9,165.00 | 9,165.00 | 8,970.00 | 9,035.00 | 9,035.00 | -1.31% | 28,037 |
| Sep 17, 2026 | 9,090.00 | 9,165.00 | 8,900.00 | 9,155.00 | 9,155.00 | 0.49% | 43,961 |
| Sep 16, 2026 | 9,195.00 | 9,220.00 | 9,055.00 | 9,110.00 | 9,110.00 | -2.72% | 39,717 |
| Sep 15, 2026 | 9,600.00 | 9,600.00 | 9,320.00 | 9,365.00 | 9,365.00 | -2.65% | 21,801 |
| Sep 14, 2026 | 9,470.00 | 9,650.00 | 9,385.00 | 9,620.00 | 9,620.00 | 4.11% | 45,385 |
| Sep 11, 2026 | 8,975.00 | 9,290.00 | 8,780.00 | 9,240.00 | 9,240.00 | 2.10% | 114,036 |
| Sep 10, 2026 | 9,235.00 | 9,235.00 | 8,945.00 | 9,050.00 | 9,050.00 | -1.79% | 66,594 |
| Sep 9, 2026 | 9,395.00 | 9,395.00 | 9,200.00 | 9,215.00 | 9,215.00 | -0.86% | 38,037 |
| Sep 8, 2026 | 9,700.00 | 9,700.00 | 9,160.00 | 9,295.00 | 9,295.00 | -3.03% | 112,931 |
| Sep 7, 2026 | 9,600.00 | 9,990.00 | 9,315.00 | 9,585.00 | 9,585.00 | -0.16% | 16,137 |
| Sep 4, 2026 | 9,950.00 | 9,950.00 | 9,490.00 | 9,600.00 | 9,600.00 | -6.89% | 103,394 |
| Sep 3, 2026 | 10,260.00 | 10,580.00 | 10,230.00 | 10,310.00 | 10,310.00 | 1.88% | 24,213 |
| Sep 2, 2026 | 10,240.00 | 10,370.00 | 10,010.00 | 10,120.00 | 10,120.00 | -1.65% | 27,243 |
| Sep 1, 2026 | 10,640.00 | 10,690.00 | 9,850.00 | 10,290.00 | 10,290.00 | -3.20% | 53,279 |
| Aug 31, 2026 | 10,540.00 | 10,680.00 | 10,480.00 | 10,630.00 | 10,630.00 | 0.19% | 55,410 |
| Aug 28, 2026 | 10,500.00 | 10,700.00 | 10,470.00 | 10,610.00 | 10,610.00 | 0.95% | 122,920 |
| Aug 27, 2026 | 10,120.00 | 10,600.00 | 10,120.00 | 10,510.00 | 10,510.00 | 5.10% | 119,223 |
| Aug 26, 2026 | 9,740.00 | 10,020.00 | 9,705.00 | 10,000.00 | 10,000.00 | 0.45% | 42,893 |
| Aug 25, 2026 | 9,895.00 | 10,030.00 | 9,800.00 | 9,955.00 | 9,955.00 | -0.95% | 49,092 |
| Aug 24, 2026 | 9,965.00 | 10,110.00 | 9,885.00 | 10,050.00 | 10,050.00 | 0.95% | 41,360 |