C3.ai, Inc. (BCBA:AI)
Argentina · Delayed Price · Currency is ARS 3,100.00
-117.50 (-3.65%)
At close: Aug 14, 2026
BCBA:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,205.00 | 3,220.00 | 3,052.50 | 3,100.00 | 3,100.00 | -3.65% | 10,671 |
| Aug 13, 2026 | 3,202.50 | 3,225.00 | 3,037.50 | 3,217.50 | 3,217.50 | 0.63% | 61,858 |
| Aug 12, 2026 | 3,310.00 | 3,322.50 | 3,175.00 | 3,197.50 | 3,197.50 | -4.77% | 7,033 |
| Aug 11, 2026 | 3,280.00 | 3,370.00 | 3,257.50 | 3,357.50 | 3,357.50 | 2.44% | 59,821 |
| Aug 10, 2026 | 3,227.50 | 3,290.00 | 3,170.00 | 3,277.50 | 3,277.50 | 1.63% | 4,711 |
| Aug 7, 2026 | 3,150.00 | 3,282.50 | 3,137.50 | 3,225.00 | 3,225.00 | 4.37% | 10,947 |
| Aug 6, 2026 | 3,060.00 | 3,132.50 | 3,025.00 | 3,090.00 | 3,090.00 | -0.32% | 6,012 |
| Aug 5, 2026 | 3,150.00 | 3,177.50 | 3,077.50 | 3,100.00 | 3,100.00 | -1.59% | 3,547 |
| Aug 4, 2026 | 3,032.50 | 3,192.50 | 3,025.00 | 3,150.00 | 3,150.00 | 2.94% | 9,428 |
| Aug 3, 2026 | 2,932.50 | 3,100.00 | 2,915.00 | 3,060.00 | 3,060.00 | 6.81% | 47,023 |
| Jul 31, 2026 | 2,830.00 | 2,977.50 | 2,830.00 | 2,865.00 | 2,865.00 | 2.05% | 16,327 |
| Jul 30, 2026 | 2,792.50 | 2,815.00 | 2,720.00 | 2,807.50 | 2,807.50 | 0.90% | 5,359 |
| Jul 29, 2026 | 2,827.50 | 2,862.50 | 2,777.50 | 2,782.50 | 2,782.50 | -1.59% | 4,384 |
| Jul 28, 2026 | 2,820.00 | 2,942.50 | 2,772.50 | 2,827.50 | 2,827.50 | 0.53% | 18,368 |
| Jul 27, 2026 | 2,667.50 | 2,850.00 | 2,655.00 | 2,812.50 | 2,812.50 | 8.38% | 17,009 |
| Jul 24, 2026 | 2,570.00 | 2,647.50 | 2,570.00 | 2,595.00 | 2,595.00 | 1.17% | 7,238 |
| Jul 23, 2026 | 2,535.00 | 2,585.00 | 2,495.00 | 2,565.00 | 2,565.00 | 1.18% | 16,162 |
| Jul 22, 2026 | 2,680.00 | 2,680.00 | 2,510.00 | 2,535.00 | 2,535.00 | -5.32% | 30,248 |
| Jul 21, 2026 | 2,697.50 | 2,770.00 | 2,662.50 | 2,677.50 | 2,677.50 | -0.56% | 16,652 |
| Jul 20, 2026 | 2,742.50 | 2,780.00 | 2,657.50 | 2,692.50 | 2,692.50 | -2.97% | 7,919 |
| Jul 17, 2026 | 2,762.50 | 2,870.00 | 2,720.00 | 2,775.00 | 2,775.00 | -0.72% | 8,840 |
| Jul 16, 2026 | 2,825.00 | 2,870.00 | 2,740.00 | 2,795.00 | 2,795.00 | -2.02% | 5,776 |
| Jul 15, 2026 | 2,855.00 | 2,992.50 | 2,845.00 | 2,852.50 | 2,852.50 | 1.15% | 8,465 |
| Jul 14, 2026 | 2,770.00 | 2,860.00 | 2,770.00 | 2,820.00 | 2,820.00 | -0.97% | 2,363 |
| Jul 13, 2026 | 2,800.00 | 2,885.00 | 2,767.50 | 2,847.50 | 2,847.50 | 3.26% | 4,276 |
| Jul 10, 2026 | 2,852.50 | 2,900.00 | 2,757.50 | 2,757.50 | 2,757.50 | -0.45% | 18,848 |
| Jul 8, 2026 | 2,785.00 | 2,800.00 | 2,737.50 | 2,770.00 | 2,770.00 | -0.98% | 7,985 |
| Jul 7, 2026 | 2,910.00 | 2,935.00 | 2,775.00 | 2,797.50 | 2,797.50 | -4.03% | 6,528 |
| Jul 6, 2026 | 2,825.00 | 2,980.00 | 2,765.00 | 2,915.00 | 2,915.00 | -0.43% | 18,725 |
| Jul 3, 2026 | 2,842.50 | 2,997.50 | 2,800.00 | 2,927.50 | 2,927.50 | 2.99% | 986 |
| Jul 2, 2026 | 2,970.00 | 3,012.50 | 2,817.50 | 2,842.50 | 2,842.50 | -3.07% | 22,322 |
| Jul 1, 2026 | 2,920.00 | 3,035.00 | 2,912.50 | 2,932.50 | 2,932.50 | 3.08% | 28,447 |
| Jun 30, 2026 | 2,740.00 | 2,882.50 | 2,700.00 | 2,845.00 | 2,845.00 | 4.50% | 31,269 |
| Jun 29, 2026 | 2,820.00 | 2,820.00 | 2,682.50 | 2,722.50 | 2,722.50 | -0.46% | 3,232 |
| Jun 26, 2026 | 2,695.00 | 2,787.50 | 2,650.00 | 2,735.00 | 2,735.00 | 1.39% | 10,800 |
| Jun 25, 2026 | 2,850.00 | 2,850.00 | 2,642.50 | 2,697.50 | 2,697.50 | -6.42% | 11,188 |
| Jun 24, 2026 | 3,035.00 | 3,045.00 | 2,870.00 | 2,882.50 | 2,882.50 | -3.92% | 3,112 |
| Jun 23, 2026 | 2,937.50 | 3,050.00 | 2,937.50 | 3,000.00 | 3,000.00 | 1.61% | 2,694 |
| Jun 22, 2026 | 3,090.00 | 3,177.50 | 2,937.50 | 2,952.50 | 2,952.50 | -3.51% | 81,460 |
| Jun 19, 2026 | 3,100.00 | 3,137.50 | 2,950.00 | 3,060.00 | 3,060.00 | -1.29% | 1,166 |
| Jun 18, 2026 | 3,035.00 | 3,147.50 | 3,005.00 | 3,100.00 | 3,100.00 | 0.73% | 8,957 |
| Jun 17, 2026 | 3,230.00 | 3,282.50 | 3,065.00 | 3,077.50 | 3,077.50 | -5.16% | 131,011 |
| Jun 16, 2026 | 3,250.00 | 3,327.50 | 3,157.50 | 3,245.00 | 3,245.00 | -0.38% | 8,576 |
| Jun 12, 2026 | 3,352.50 | 3,380.00 | 3,195.00 | 3,257.50 | 3,257.50 | -3.41% | 9,811 |
| Jun 11, 2026 | 3,167.50 | 3,387.50 | 3,102.50 | 3,372.50 | 3,372.50 | 4.33% | 32,054 |
| Jun 10, 2026 | 3,227.50 | 3,422.50 | 3,155.00 | 3,232.50 | 3,232.50 | -0.31% | 30,110 |
| Jun 9, 2026 | 3,145.00 | 3,360.00 | 3,060.00 | 3,242.50 | 3,242.50 | 0.31% | 15,808 |
| Jun 8, 2026 | 3,155.00 | 3,322.50 | 3,062.50 | 3,232.50 | 3,232.50 | 3.94% | 13,110 |
| Jun 5, 2026 | 3,207.50 | 3,207.50 | 3,010.00 | 3,110.00 | 3,110.00 | -1.74% | 31,447 |
| Jun 4, 2026 | 3,337.50 | 3,407.50 | 3,077.50 | 3,165.00 | 3,165.00 | -2.69% | 125,257 |