C3.ai, Inc. (BCBA:AI)
Argentina · Delayed Price · Currency is ARS 2,420.00
-137.50 (-5.38%)
At close: Apr 10, 2026
BCBA:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2,535.00 | 2,550.00 | 2,412.00 | 2,417.00 | 2,417.00 | -5.49% | 56,523 |
| Apr 9, 2026 | 2,577.50 | 2,580.00 | 2,461.00 | 2,557.50 | 2,557.50 | -2.01% | 5,554 |
| Apr 8, 2026 | 2,690.00 | 2,690.00 | 2,575.00 | 2,610.00 | 2,610.00 | 0.38% | 69,770 |
| Apr 7, 2026 | 2,575.00 | 2,610.00 | 2,500.00 | 2,600.00 | 2,600.00 | 0.87% | 10,391 |
| Apr 6, 2026 | 2,550.00 | 2,600.00 | 2,530.00 | 2,577.50 | 2,577.50 | 3.00% | 5,233 |
| Apr 1, 2026 | 2,570.00 | 2,570.00 | 2,494.00 | 2,502.50 | 2,502.50 | 1.89% | 10,764 |
| Mar 31, 2026 | 2,335.00 | 2,471.00 | 2,335.00 | 2,456.00 | 2,456.00 | 6.74% | 24,244 |
| Mar 30, 2026 | 2,279.00 | 2,319.00 | 2,256.00 | 2,301.00 | 2,301.00 | 1.01% | 6,326 |
| Mar 27, 2026 | 2,364.00 | 2,364.00 | 2,236.00 | 2,278.00 | 2,278.00 | -4.57% | 13,498 |
| Mar 26, 2026 | 2,391.00 | 2,450.00 | 2,365.00 | 2,387.00 | 2,387.00 | -0.13% | 8,226 |
| Mar 25, 2026 | 2,502.50 | 2,520.00 | 2,350.00 | 2,390.00 | 2,390.00 | -6.18% | 23,341 |
| Mar 23, 2026 | 2,474.00 | 2,582.50 | 2,460.00 | 2,547.50 | 2,547.50 | 3.39% | 24,187 |
| Mar 20, 2026 | 2,502.50 | 2,527.50 | 2,426.00 | 2,464.00 | 2,464.00 | -2.70% | 3,646 |
| Mar 19, 2026 | 2,500.00 | 2,550.00 | 2,459.00 | 2,532.50 | 2,532.50 | 0.60% | 46,628 |
| Mar 18, 2026 | 2,532.50 | 2,600.00 | 2,507.50 | 2,517.50 | 2,517.50 | -2.33% | 7,899 |
| Mar 17, 2026 | 2,597.50 | 2,627.50 | 2,570.00 | 2,577.50 | 2,577.50 | -0.10% | 3,808 |
| Mar 16, 2026 | 2,667.50 | 2,667.50 | 2,565.00 | 2,580.00 | 2,580.00 | -0.67% | 9,936 |
| Mar 13, 2026 | 2,572.50 | 2,625.00 | 2,530.00 | 2,597.50 | 2,597.50 | 1.27% | 10,206 |
| Mar 12, 2026 | 2,690.00 | 2,697.50 | 2,555.00 | 2,565.00 | 2,565.00 | -4.38% | 7,078 |
| Mar 11, 2026 | 2,685.00 | 2,747.50 | 2,617.50 | 2,682.50 | 2,682.50 | 3.07% | 8,970 |
| Mar 10, 2026 | 2,685.00 | 2,695.00 | 2,587.50 | 2,602.50 | 2,602.50 | -3.97% | 7,713 |
| Mar 9, 2026 | 2,665.00 | 2,720.00 | 2,612.50 | 2,710.00 | 2,710.00 | 0.56% | 3,616 |
| Mar 6, 2026 | 2,780.00 | 2,780.00 | 2,662.50 | 2,695.00 | 2,695.00 | -3.14% | 18,688 |
| Mar 5, 2026 | 2,720.00 | 2,805.00 | 2,670.00 | 2,782.50 | 2,782.50 | 2.68% | 17,411 |
| Mar 4, 2026 | 2,737.50 | 2,750.00 | 2,677.50 | 2,710.00 | 2,710.00 | -0.73% | 34,328 |
| Mar 3, 2026 | 2,455.00 | 2,737.50 | 2,410.00 | 2,730.00 | 2,730.00 | 9.33% | 95,457 |
| Mar 2, 2026 | 2,290.00 | 2,510.00 | 2,250.00 | 2,497.00 | 2,497.00 | 4.87% | 32,104 |
| Feb 27, 2026 | 2,474.00 | 2,474.00 | 2,353.00 | 2,381.00 | 2,381.00 | -3.99% | 33,633 |
| Feb 26, 2026 | 2,887.50 | 2,887.50 | 2,260.00 | 2,480.00 | 2,480.00 | -19.22% | 376,641 |
| Feb 25, 2026 | 2,930.00 | 3,080.00 | 2,902.50 | 3,070.00 | 3,070.00 | 5.59% | 23,199 |
| Feb 24, 2026 | 2,782.50 | 2,915.00 | 2,750.00 | 2,907.50 | 2,907.50 | 4.59% | 6,236 |
| Feb 23, 2026 | 2,990.00 | 2,990.00 | 2,735.00 | 2,780.00 | 2,780.00 | -6.95% | 8,480 |
| Feb 20, 2026 | 3,052.50 | 3,145.00 | 2,977.50 | 2,987.50 | 2,987.50 | -1.32% | 3,587 |
| Feb 19, 2026 | 3,035.00 | 3,102.50 | 2,970.00 | 3,027.50 | 3,027.50 | -0.90% | 2,489 |
| Feb 18, 2026 | 3,087.50 | 3,165.00 | 3,025.00 | 3,055.00 | 3,055.00 | -4.31% | 4,482 |
| Feb 13, 2026 | 3,100.00 | 3,240.00 | 3,012.50 | 3,192.50 | 3,192.50 | 4.24% | 5,131 |
| Feb 12, 2026 | 3,230.00 | 3,230.00 | 2,997.50 | 3,062.50 | 3,062.50 | -3.47% | 6,442 |
| Feb 11, 2026 | 3,372.50 | 3,427.50 | 3,100.00 | 3,172.50 | 3,172.50 | -6.55% | 14,606 |
| Feb 10, 2026 | 3,477.50 | 3,525.00 | 3,375.00 | 3,395.00 | 3,395.00 | -1.88% | 4,558 |
| Feb 9, 2026 | 3,470.00 | 3,530.00 | 3,252.50 | 3,460.00 | 3,460.00 | 1.62% | 13,108 |
| Feb 6, 2026 | 3,060.00 | 3,420.00 | 3,045.00 | 3,405.00 | 3,405.00 | 10.55% | 68,151 |
| Feb 5, 2026 | 3,270.00 | 3,297.50 | 3,070.00 | 3,080.00 | 3,080.00 | -5.67% | 10,435 |
| Feb 4, 2026 | 3,145.00 | 3,305.00 | 3,120.00 | 3,265.00 | 3,265.00 | 3.82% | 17,868 |
| Feb 3, 2026 | 3,300.00 | 3,300.00 | 3,057.50 | 3,145.00 | 3,145.00 | -4.77% | 25,829 |
| Feb 2, 2026 | 3,340.00 | 3,367.50 | 3,195.00 | 3,302.50 | 3,302.50 | -1.27% | 34,656 |
| Jan 30, 2026 | 3,665.00 | 3,665.00 | 3,307.50 | 3,345.00 | 3,345.00 | -8.54% | 18,673 |
| Jan 29, 2026 | 3,952.50 | 3,952.50 | 3,640.00 | 3,657.50 | 3,657.50 | -8.96% | 63,344 |
| Jan 28, 2026 | 3,950.00 | 4,340.00 | 3,857.50 | 4,017.50 | 4,017.50 | 6.00% | 90,376 |
| Jan 27, 2026 | 3,875.00 | 3,952.50 | 3,770.00 | 3,790.00 | 3,790.00 | -2.32% | 20,500 |
| Jan 26, 2026 | 3,855.00 | 3,930.00 | 3,797.50 | 3,880.00 | 3,880.00 | 0.65% | 10,419 |