C3.ai, Inc. (BCBA:AI)
Argentina · Delayed Price · Currency is ARS 3,462.50
+5.00 (0.14%)
At close: Sep 23, 2026
BCBA:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,440.00 | 3,522.50 | 3,402.50 | 3,462.50 | 3,462.50 | 0.14% | 20,623 |
| Sep 22, 2026 | 3,452.50 | 3,510.00 | 3,432.50 | 3,457.50 | 3,457.50 | -0.22% | 3,544 |
| Sep 21, 2026 | 3,377.50 | 3,495.00 | 3,335.00 | 3,465.00 | 3,465.00 | 4.05% | 8,094 |
| Sep 18, 2026 | 3,497.50 | 3,527.50 | 3,327.50 | 3,330.00 | 3,330.00 | -2.35% | 36,001 |
| Sep 17, 2026 | 3,337.50 | 3,462.50 | 3,330.00 | 3,410.00 | 3,410.00 | 3.02% | 53,396 |
| Sep 16, 2026 | 3,390.00 | 3,400.00 | 3,270.00 | 3,310.00 | 3,310.00 | -3.99% | 124,612 |
| Sep 15, 2026 | 3,540.00 | 3,540.00 | 3,415.00 | 3,447.50 | 3,447.50 | -3.43% | 3,855 |
| Sep 14, 2026 | 3,350.00 | 3,625.00 | 3,350.00 | 3,570.00 | 3,570.00 | 6.41% | 19,677 |
| Sep 11, 2026 | 3,347.50 | 3,457.50 | 3,320.00 | 3,355.00 | 3,355.00 | 0.83% | 2,560 |
| Sep 10, 2026 | 3,247.50 | 3,370.00 | 3,247.50 | 3,327.50 | 3,327.50 | 1.06% | 7,236 |
| Sep 9, 2026 | 3,290.00 | 3,345.00 | 3,277.50 | 3,292.50 | 3,292.50 | -0.68% | 4,838 |
| Sep 8, 2026 | 3,305.00 | 3,352.50 | 3,205.00 | 3,315.00 | 3,315.00 | -0.60% | 11,408 |
| Sep 7, 2026 | 3,320.00 | 3,467.50 | 3,260.00 | 3,335.00 | 3,335.00 | 0.45% | 1,085 |
| Sep 4, 2026 | 3,435.00 | 3,460.00 | 3,285.00 | 3,320.00 | 3,320.00 | -4.46% | 8,818 |
| Sep 3, 2026 | 3,420.00 | 3,515.00 | 3,267.50 | 3,475.00 | 3,475.00 | 3.04% | 197,773 |
| Sep 2, 2026 | 3,260.00 | 3,442.50 | 3,255.00 | 3,372.50 | 3,372.50 | 2.20% | 17,838 |
| Sep 1, 2026 | 3,415.00 | 3,415.00 | 3,237.50 | 3,300.00 | 3,300.00 | -5.38% | 19,293 |
| Aug 31, 2026 | 3,372.50 | 3,500.00 | 3,360.00 | 3,487.50 | 3,487.50 | 3.79% | 133,308 |
| Aug 28, 2026 | 3,365.00 | 3,477.50 | 3,297.50 | 3,360.00 | 3,360.00 | 2.52% | 15,286 |
| Aug 27, 2026 | 3,160.00 | 3,350.00 | 3,152.50 | 3,277.50 | 3,277.50 | 5.73% | 8,850 |
| Aug 26, 2026 | 3,115.00 | 3,135.00 | 3,022.50 | 3,100.00 | 3,100.00 | - | 4,112 |
| Aug 25, 2026 | 3,205.00 | 3,227.50 | 3,077.50 | 3,100.00 | 3,100.00 | -3.35% | 5,688 |
| Aug 24, 2026 | 3,262.50 | 3,282.50 | 3,185.00 | 3,207.50 | 3,207.50 | -2.06% | 5,756 |
| Aug 21, 2026 | 3,307.50 | 3,352.50 | 3,230.00 | 3,275.00 | 3,275.00 | 1.39% | 21,132 |
| Aug 20, 2026 | 3,232.50 | 3,275.00 | 3,167.50 | 3,230.00 | 3,230.00 | -0.92% | 5,254 |
| Aug 19, 2026 | 3,112.50 | 3,277.50 | 3,077.50 | 3,260.00 | 3,260.00 | 5.59% | 7,200 |
| Aug 18, 2026 | 3,072.50 | 3,105.00 | 3,017.50 | 3,087.50 | 3,087.50 | -0.40% | 6,099 |
| 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 |