Adobe Inc. (BCBA:ADBED)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.11
+0.07 (1.16%)
At close: Nov 2, 2026
BCBA:ADBED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.08 | 6.15 | 5.94 | 6.11 | 6.11 | 1.16% | 2,777 |
| Oct 30, 2026 | 6.04 | 6.15 | 5.98 | 6.04 | 6.04 | 2.37% | 16,469 |
| Oct 29, 2026 | 5.97 | 5.97 | 5.87 | 5.90 | 5.90 | -1.01% | 2,016 |
| Oct 28, 2026 | 5.99 | 6.02 | 5.91 | 5.96 | 5.96 | -0.67% | 857 |
| Oct 27, 2026 | 6.19 | 6.19 | 5.98 | 6.00 | 6.00 | -3.69% | 1,018 |
| Oct 26, 2026 | 6.25 | 6.38 | 6.15 | 6.23 | 6.23 | -1.27% | 4,446 |
| Oct 23, 2026 | 6.47 | 6.50 | 6.26 | 6.31 | 6.31 | -2.47% | 5,425 |
| Oct 22, 2026 | 6.15 | 6.53 | 6.14 | 6.47 | 6.47 | 6.07% | 14,674 |
| Oct 21, 2026 | 6.03 | 6.15 | 5.94 | 6.10 | 6.10 | -0.16% | 5,816 |
| Oct 20, 2026 | 5.90 | 6.15 | 5.90 | 6.11 | 6.11 | 3.04% | 5,219 |
| Oct 19, 2026 | 5.91 | 5.96 | 5.83 | 5.93 | 5.93 | 1.02% | 2,284 |
| Oct 16, 2026 | 6.11 | 6.11 | 5.85 | 5.87 | 5.87 | -1.84% | 1,224 |
| Oct 15, 2026 | 5.89 | 6.08 | 5.89 | 5.98 | 5.98 | 4.36% | 11,204 |
| Oct 14, 2026 | 5.56 | 5.75 | 5.56 | 5.73 | 5.73 | 1.42% | 4,158 |
| Oct 13, 2026 | 5.75 | 5.78 | 5.62 | 5.65 | 5.65 | -2.75% | 3,688 |
| Oct 9, 2026 | 5.78 | 5.85 | 5.75 | 5.81 | 5.81 | 1.57% | 2,216 |
| Oct 8, 2026 | 5.61 | 5.72 | 5.53 | 5.72 | 5.72 | 3.44% | 2,392 |
| Oct 7, 2026 | 5.58 | 5.59 | 5.40 | 5.53 | 5.53 | -2.64% | 1,411 |
| Oct 6, 2026 | 5.69 | 5.75 | 5.60 | 5.68 | 5.68 | -0.18% | 7,386 |
| Oct 5, 2026 | 5.66 | 5.74 | 5.59 | 5.69 | 5.69 | 0.18% | 2,331 |
| Oct 2, 2026 | 5.79 | 5.79 | 5.59 | 5.68 | 5.68 | -1.39% | 2,791 |
| Oct 1, 2026 | 5.86 | 5.86 | 5.61 | 5.76 | 5.76 | -0.17% | 2,159 |
| Sep 30, 2026 | 5.59 | 5.77 | 5.59 | 5.77 | 5.77 | 3.78% | 4,323 |
| Sep 29, 2026 | 5.51 | 5.56 | 5.41 | 5.56 | 5.56 | 0.72% | 2,956 |
| Sep 28, 2026 | 5.51 | 5.52 | 5.35 | 5.52 | 5.52 | -1.60% | 3,066 |
| Sep 25, 2026 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | -1.23% | 8,328 |
| Sep 24, 2026 | 5.77 | 5.77 | 5.63 | 5.68 | 5.68 | -0.18% | 2,833 |
| Sep 23, 2026 | 5.70 | 5.76 | 5.62 | 5.69 | 5.69 | 0.53% | 2,018 |
| Sep 22, 2026 | 5.88 | 5.88 | 5.63 | 5.66 | 5.66 | -3.74% | 12,675 |
| Sep 21, 2026 | 5.94 | 5.98 | 5.80 | 5.88 | 5.88 | -0.17% | 4,867 |
| Sep 18, 2026 | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | -2.32% | 1,165 |
| Sep 17, 2026 | 5.87 | 6.03 | 5.85 | 6.03 | 6.03 | 1.01% | 3,616 |
| Sep 16, 2026 | 6.02 | 6.02 | 5.89 | 5.97 | 5.97 | -1.97% | 4,649 |
| Sep 15, 2026 | 6.17 | 6.25 | 6.08 | 6.09 | 6.09 | -2.25% | 941 |
| Sep 14, 2026 | 6.03 | 6.29 | 6.02 | 6.23 | 6.23 | 3.49% | 8,974 |
| Sep 11, 2026 | 5.81 | 6.05 | 5.75 | 6.02 | 6.02 | 1.69% | 4,498 |
| Sep 10, 2026 | 6.00 | 6.00 | 5.81 | 5.92 | 5.92 | -2.15% | 4,368 |
| Sep 9, 2026 | 6.09 | 6.12 | 6.00 | 6.05 | 6.05 | -0.82% | 6,530 |
| Sep 8, 2026 | 6.11 | 6.15 | 6.02 | 6.10 | 6.10 | -1.93% | 7,429 |
| Sep 7, 2026 | 6.40 | 6.44 | 6.20 | 6.22 | 6.22 | -2.35% | 2,104 |
| Sep 4, 2026 | 6.60 | 6.60 | 6.18 | 6.37 | 6.37 | -5.35% | 10,608 |
| Sep 3, 2026 | 6.84 | 6.87 | 6.69 | 6.73 | 6.73 | 1.66% | 5,757 |
| Sep 2, 2026 | 6.72 | 6.79 | 6.61 | 6.62 | 6.62 | -2.22% | 2,432 |
| Sep 1, 2026 | 6.85 | 6.96 | 6.74 | 6.77 | 6.77 | -2.31% | 6,844 |
| Aug 31, 2026 | 6.85 | 6.95 | 6.78 | 6.93 | 6.93 | - | 1,402 |
| Aug 28, 2026 | 6.86 | 6.95 | 6.82 | 6.93 | 6.93 | 0.87% | 7,393 |
| Aug 27, 2026 | 6.52 | 6.89 | 6.52 | 6.87 | 6.87 | 6.51% | 18,957 |
| Aug 26, 2026 | 6.40 | 6.45 | 6.20 | 6.45 | 6.45 | 0.31% | 3,738 |
| Aug 25, 2026 | 6.25 | 6.55 | 6.25 | 6.43 | 6.43 | -1.98% | 3,692 |
| Aug 24, 2026 | 6.53 | 6.57 | 6.40 | 6.56 | 6.56 | 0.92% | 5,334 |