Skip to main content
logo
C3.ai, Inc. (BCBA:AI)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,737.50
+12.50 (0.46%)
At close: May 22, 2026

BCBA:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,840.002,860.002,720.002,737.502,737.500.46%14,185
May 21, 20262,742.502,762.502,670.002,725.002,725.00-0.64%11,507
May 20, 20262,605.002,765.002,542.502,742.502,742.504.68%45,876
May 19, 20262,575.002,650.002,572.502,620.002,620.001.26%9,810
May 18, 20262,505.002,605.002,482.002,587.502,587.501.17%18,521
May 15, 20262,620.002,637.502,542.502,557.502,557.50-3.49%9,418
May 14, 20262,627.502,712.502,567.502,650.002,650.003.31%8,133
May 13, 20262,562.502,622.502,515.002,565.002,565.00-0.48%22,866
May 12, 20262,817.502,817.502,560.002,577.502,577.50-8.68%85,751
May 11, 20262,915.002,930.002,785.002,822.502,822.50-3.42%9,538
May 8, 20262,760.002,940.002,727.502,922.502,922.503.09%43,178
May 7, 20262,907.502,907.502,805.002,835.002,835.00-1.13%10,443
May 6, 20262,767.502,867.502,720.002,867.502,867.502.41%27,206
May 5, 20262,770.002,810.002,695.002,800.002,800.001.91%57,624
May 4, 20262,710.002,830.002,710.002,747.502,747.504.57%13,002
Apr 30, 20262,592.502,652.502,535.002,627.502,627.50-0.10%8,824
Apr 29, 20262,642.502,662.502,562.502,630.002,630.00-2.14%8,058
Apr 28, 20262,650.002,760.002,650.002,687.502,687.501.51%10,286
Apr 27, 20262,597.502,677.502,582.502,647.502,647.502.62%8,087
Apr 24, 20262,560.002,620.002,502.502,580.002,580.003.66%13,991
Apr 23, 20262,702.502,702.502,480.002,489.002,489.00-10.39%156,825
Apr 22, 20262,695.002,777.502,682.502,777.502,777.502.97%10,505
Apr 21, 20262,737.502,850.002,672.502,697.502,697.50-2.35%37,095
Apr 20, 20262,687.502,770.002,662.502,762.502,762.503.08%28,489
Apr 17, 20262,757.502,817.502,657.502,680.002,680.00-0.65%39,890
Apr 16, 20262,815.002,875.002,582.502,697.502,697.50-2.88%62,950
Apr 15, 20262,545.002,787.502,535.002,777.502,777.5012.86%151,308
Apr 14, 20262,483.002,545.002,451.002,461.002,461.00-0.49%5,729
Apr 13, 20262,410.002,497.002,347.002,473.002,473.002.32%26,758
Apr 10, 20262,535.002,550.002,412.002,417.002,417.00-5.49%56,523
Apr 9, 20262,577.502,580.002,461.002,557.502,557.50-2.01%5,554
Apr 8, 20262,690.002,690.002,575.002,610.002,610.000.38%69,770
Apr 7, 20262,575.002,610.002,500.002,600.002,600.000.87%10,391
Apr 6, 20262,550.002,600.002,530.002,577.502,577.503.00%5,233
Apr 1, 20262,570.002,570.002,494.002,502.502,502.501.89%10,764
Mar 31, 20262,335.002,471.002,335.002,456.002,456.006.74%24,244
Mar 30, 20262,279.002,319.002,256.002,301.002,301.001.01%6,326
Mar 27, 20262,364.002,364.002,236.002,278.002,278.00-4.57%13,498
Mar 26, 20262,391.002,450.002,365.002,387.002,387.00-0.13%8,226
Mar 25, 20262,502.502,520.002,350.002,390.002,390.00-6.18%23,341
Mar 23, 20262,474.002,582.502,460.002,547.502,547.503.39%24,187
Mar 20, 20262,502.502,527.502,426.002,464.002,464.00-2.70%3,646
Mar 19, 20262,500.002,550.002,459.002,532.502,532.500.60%46,628
Mar 18, 20262,532.502,600.002,507.502,517.502,517.50-2.33%7,899
Mar 17, 20262,597.502,627.502,570.002,577.502,577.50-0.10%3,808
Mar 16, 20262,667.502,667.502,565.002,580.002,580.00-0.67%9,936
Mar 13, 20262,572.502,625.002,530.002,597.502,597.501.27%10,206
Mar 12, 20262,690.002,697.502,555.002,565.002,565.00-4.38%7,078
Mar 11, 20262,685.002,747.502,617.502,682.502,682.503.07%8,970
Mar 10, 20262,685.002,695.002,587.502,602.502,602.50-3.97%7,713