Adobe Inc. (BCBA:ADBED)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.69
+0.03 (0.53%)
At close: Sep 23, 2026
BCBA:ADBED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6.40 | 6.53 | 6.23 | 6.50 | 6.50 | 0.46% | 4,858 |
| Aug 20, 2026 | 6.42 | 6.47 | 6.36 | 6.47 | 6.47 | 2.05% | 5,532 |
| Aug 19, 2026 | 6.29 | 6.48 | 6.25 | 6.34 | 6.34 | 1.60% | 8,318 |
| Aug 18, 2026 | 6.17 | 6.31 | 6.11 | 6.24 | 6.24 | 0.16% | 2,152 |
| Aug 14, 2026 | 6.35 | 6.35 | 6.17 | 6.23 | 6.23 | -2.20% | 6,121 |
| Aug 13, 2026 | 6.15 | 6.45 | 6.03 | 6.37 | 6.37 | 3.92% | 6,142 |
| Aug 12, 2026 | 6.18 | 6.31 | 6.01 | 6.13 | 6.13 | -1.76% | 7,073 |
| Aug 11, 2026 | 6.44 | 6.45 | 6.20 | 6.24 | 6.24 | -2.95% | 10,015 |
| Aug 10, 2026 | 6.22 | 6.43 | 6.20 | 6.43 | 6.43 | 3.21% | 11,886 |
| Aug 7, 2026 | 6.20 | 6.34 | 6.16 | 6.23 | 6.23 | 1.80% | 7,189 |
| Aug 6, 2026 | 5.85 | 6.12 | 5.76 | 6.12 | 6.12 | 0.33% | 2,484 |
| Aug 5, 2026 | 6.07 | 6.15 | 5.96 | 6.10 | 6.10 | 0.33% | 12,974 |
| Aug 4, 2026 | 5.88 | 6.10 | 5.86 | 6.08 | 6.08 | 2.01% | 4,396 |
| Aug 3, 2026 | 5.97 | 6.24 | 5.89 | 5.96 | 5.96 | 1.53% | 6,716 |
| Jul 31, 2026 | 5.88 | 5.94 | 5.62 | 5.87 | 5.87 | 1.21% | 5,439 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.63 | 5.80 | 5.80 | -6.60% | 7,255 |
| Jul 29, 2026 | 5.83 | 6.28 | 5.83 | 6.21 | 6.21 | 6.15% | 22,517 |
| Jul 28, 2026 | 5.79 | 6.01 | 5.79 | 5.85 | 5.85 | 4.09% | 18,919 |
| Jul 27, 2026 | 5.57 | 5.74 | 5.49 | 5.62 | 5.62 | 5.64% | 7,875 |
| Jul 24, 2026 | 5.10 | 5.39 | 5.10 | 5.32 | 5.32 | 5.14% | 6,949 |
| Jul 23, 2026 | 5.15 | 5.15 | 5.01 | 5.06 | 5.06 | -1.56% | 2,607 |
| Jul 22, 2026 | 5.36 | 5.40 | 5.12 | 5.14 | 5.14 | -4.28% | 1,746 |
| Jul 21, 2026 | 5.28 | 5.47 | 5.28 | 5.37 | 5.37 | -3.59% | 3,175 |
| Jul 20, 2026 | 5.42 | 5.58 | 5.35 | 5.57 | 5.57 | 0.36% | 6,014 |
| Jul 17, 2026 | 5.59 | 5.69 | 5.47 | 5.55 | 5.55 | 0.18% | 7,060 |
| Jul 16, 2026 | 5.32 | 5.56 | 5.08 | 5.54 | 5.54 | 5.73% | 20,200 |
| Jul 15, 2026 | 5.30 | 5.42 | 5.24 | 5.24 | 5.24 | 2.34% | 6,584 |