Adobe Inc. (BCBA:ADBED)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.64
+0.10 (1.81%)
Last updated: Jul 17, 2026, 2:40 PM BRT
BCBA:ADBED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.52 | 5.52 | 5.47 | 5.47 | - | -1.26% | 560 |
| 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 |
| Jul 14, 2026 | 5.30 | 5.30 | 4.75 | 5.12 | 5.12 | -5.19% | 10,685 |
| Jul 13, 2026 | 5.30 | 5.44 | 5.27 | 5.40 | 5.40 | 3.05% | 7,755 |
| Jul 10, 2026 | 5.23 | 5.32 | 5.22 | 5.24 | 5.24 | 0.77% | 1,394 |
| Jul 8, 2026 | 5.23 | 5.35 | 5.09 | 5.20 | 5.20 | -0.38% | 9,107 |
| Jul 7, 2026 | 5.20 | 5.40 | 5.05 | 5.22 | 5.22 | 1.56% | 8,075 |
| Jul 6, 2026 | 5.19 | 5.22 | 4.96 | 5.14 | 5.14 | -1.53% | 3,690 |
| Jul 3, 2026 | 5.25 | 5.32 | 5.17 | 5.22 | 5.22 | 1.75% | 3,560 |
| Jul 2, 2026 | 5.00 | 5.25 | 5.00 | 5.13 | 5.13 | 3.43% | 9,730 |
| Jul 1, 2026 | 4.91 | 5.00 | 4.88 | 4.96 | 4.96 | 3.44% | 4,186 |
| Jun 30, 2026 | 4.85 | 4.95 | 4.48 | 4.80 | 4.80 | -0.52% | 3,498 |
| Jun 29, 2026 | 4.82 | 4.99 | 4.79 | 4.82 | 4.82 | 2.23% | 5,800 |
| Jun 26, 2026 | 4.70 | 4.74 | 4.64 | 4.72 | 4.72 | 3.74% | 2,431 |
| Jun 25, 2026 | 4.68 | 4.68 | 4.51 | 4.55 | 4.55 | -1.84% | 5,847 |
| Jun 24, 2026 | 4.62 | 4.72 | 4.60 | 4.63 | 4.63 | 0.22% | 3,424 |
| Jun 23, 2026 | 4.64 | 4.78 | 4.59 | 4.62 | 4.62 | 0.22% | 6,972 |
| Jun 22, 2026 | 4.58 | 4.67 | 4.48 | 4.61 | 4.61 | -1.18% | 4,974 |
| Jun 19, 2026 | 4.66 | 4.67 | 4.51 | 4.67 | 4.67 | 1.97% | 1,115 |
| Jun 18, 2026 | 4.55 | 4.73 | 4.43 | 4.58 | 4.58 | -1.08% | 7,747 |
| Jun 17, 2026 | 4.79 | 4.89 | 4.60 | 4.63 | 4.63 | -5.52% | 11,608 |
| Jun 16, 2026 | 4.86 | 5.15 | 4.79 | 4.90 | 4.90 | 0.72% | 8,095 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.58 | 4.86 | 4.86 | -6.18% | 37,616 |
| Jun 11, 2026 | 5.43 | 5.43 | 5.14 | 5.18 | 5.18 | -6.16% | 30,906 |
| Jun 10, 2026 | 5.52 | 5.64 | 5.49 | 5.52 | 5.52 | -2.30% | 6,200 |
| Jun 9, 2026 | 5.71 | 5.94 | 5.53 | 5.65 | 5.65 | -2.75% | 27,688 |
| Jun 8, 2026 | 5.78 | 5.87 | 5.70 | 5.81 | 5.81 | - | 2,814 |
| Jun 5, 2026 | 6.02 | 6.14 | 5.77 | 5.81 | 5.81 | -4.44% | 11,786 |
| Jun 4, 2026 | 6.21 | 6.26 | 6.08 | 6.08 | 6.08 | 0.83% | 3,765 |
| Jun 3, 2026 | 6.10 | 6.10 | 5.88 | 6.03 | 6.03 | -2.90% | 4,106 |
| Jun 2, 2026 | 6.30 | 6.39 | 6.11 | 6.21 | 6.21 | -4.46% | 4,921 |
| Jun 1, 2026 | 6.29 | 6.50 | 6.21 | 6.50 | 6.50 | 7.08% | 25,122 |
| May 29, 2026 | 5.79 | 6.11 | 5.78 | 6.07 | 6.07 | 7.05% | 13,746 |
| May 28, 2026 | 5.61 | 5.73 | 5.60 | 5.67 | 5.67 | 0.89% | 10,507 |
| May 27, 2026 | 5.69 | 5.76 | 5.60 | 5.62 | 5.62 | -1.23% | 5,481 |
| May 26, 2026 | 5.74 | 5.76 | 5.65 | 5.69 | 5.69 | -0.52% | 2,610 |
| May 22, 2026 | 5.88 | 5.88 | 5.70 | 5.72 | 5.72 | -2.72% | 3,461 |
| May 21, 2026 | 5.91 | 5.95 | 5.72 | 5.88 | 5.88 | -0.84% | 5,274 |
| May 20, 2026 | 5.88 | 5.96 | 5.84 | 5.93 | 5.93 | -1.66% | 1,802 |
| May 19, 2026 | 6.19 | 6.26 | 5.99 | 6.03 | 6.03 | 0.17% | 4,832 |
| May 18, 2026 | 5.87 | 6.08 | 5.83 | 6.02 | 6.02 | 2.91% | 3,932 |
| May 15, 2026 | 5.75 | 5.91 | 5.72 | 5.85 | 5.85 | 4.46% | 3,313 |
| May 14, 2026 | 5.59 | 5.70 | 5.50 | 5.60 | 5.60 | - | 8,408 |
| May 13, 2026 | 5.67 | 5.72 | 5.50 | 5.60 | 5.60 | - | 7,896 |
| May 12, 2026 | 5.75 | 5.79 | 5.59 | 5.60 | 5.60 | -3.28% | 2,168 |
| May 11, 2026 | 5.98 | 6.07 | 5.75 | 5.79 | 5.79 | -3.82% | 3,607 |
| May 8, 2026 | 6.16 | 6.16 | 5.71 | 6.02 | 6.02 | -0.50% | 4,714 |
| May 7, 2026 | 6.00 | 6.16 | 6.00 | 6.05 | 6.05 | 3.07% | 10,238 |
| May 6, 2026 | 5.99 | 6.05 | 5.78 | 5.87 | 5.87 | -2.98% | 13,260 |