C3.ai, Inc. (BCBA:AI)
Argentina · Delayed Price · Currency is ARS 3,262.50
-110.00 (-3.26%)
At close: Jun 12, 2026
BCBA:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3,327.50 | 3,327.50 | 3,117.50 | 3,252.50 | 3,252.50 | -2.98% | 75,173 |
| Jun 2, 2026 | 3,467.50 | 3,467.50 | 3,290.00 | 3,352.50 | 3,352.50 | -4.89% | 83,620 |
| Jun 1, 2026 | 3,235.00 | 3,530.00 | 3,235.00 | 3,525.00 | 3,525.00 | 10.94% | 99,056 |
| May 29, 2026 | 3,050.00 | 3,300.00 | 3,050.00 | 3,177.50 | 3,177.50 | 4.78% | 152,067 |
| May 28, 2026 | 2,872.50 | 3,067.50 | 2,850.00 | 3,032.50 | 3,032.50 | 6.03% | 96,160 |
| May 27, 2026 | 2,850.00 | 2,870.00 | 2,790.00 | 2,860.00 | 2,860.00 | 0.88% | 23,874 |
| May 26, 2026 | 2,767.50 | 2,920.00 | 2,757.50 | 2,835.00 | 2,835.00 | 3.56% | 29,404 |
| May 22, 2026 | 2,840.00 | 2,860.00 | 2,720.00 | 2,737.50 | 2,737.50 | 0.46% | 14,185 |
| May 21, 2026 | 2,742.50 | 2,762.50 | 2,670.00 | 2,725.00 | 2,725.00 | -0.64% | 11,507 |
| May 20, 2026 | 2,605.00 | 2,765.00 | 2,542.50 | 2,742.50 | 2,742.50 | 4.68% | 45,876 |
| May 19, 2026 | 2,575.00 | 2,650.00 | 2,572.50 | 2,620.00 | 2,620.00 | 1.26% | 9,810 |
| May 18, 2026 | 2,505.00 | 2,605.00 | 2,482.00 | 2,587.50 | 2,587.50 | 1.17% | 18,521 |
| May 15, 2026 | 2,620.00 | 2,637.50 | 2,542.50 | 2,557.50 | 2,557.50 | -3.49% | 9,418 |
| May 14, 2026 | 2,627.50 | 2,712.50 | 2,567.50 | 2,650.00 | 2,650.00 | 3.31% | 8,133 |
| May 13, 2026 | 2,562.50 | 2,622.50 | 2,515.00 | 2,565.00 | 2,565.00 | -0.48% | 22,866 |
| May 12, 2026 | 2,817.50 | 2,817.50 | 2,560.00 | 2,577.50 | 2,577.50 | -8.68% | 85,751 |
| May 11, 2026 | 2,915.00 | 2,930.00 | 2,785.00 | 2,822.50 | 2,822.50 | -3.42% | 9,538 |
| May 8, 2026 | 2,760.00 | 2,940.00 | 2,727.50 | 2,922.50 | 2,922.50 | 3.09% | 43,178 |
| May 7, 2026 | 2,907.50 | 2,907.50 | 2,805.00 | 2,835.00 | 2,835.00 | -1.13% | 10,443 |
| May 6, 2026 | 2,767.50 | 2,867.50 | 2,720.00 | 2,867.50 | 2,867.50 | 2.41% | 27,206 |
| May 5, 2026 | 2,770.00 | 2,810.00 | 2,695.00 | 2,800.00 | 2,800.00 | 1.91% | 57,624 |
| May 4, 2026 | 2,710.00 | 2,830.00 | 2,710.00 | 2,747.50 | 2,747.50 | 4.57% | 13,002 |
| Apr 30, 2026 | 2,592.50 | 2,652.50 | 2,535.00 | 2,627.50 | 2,627.50 | -0.10% | 8,824 |
| Apr 29, 2026 | 2,642.50 | 2,662.50 | 2,562.50 | 2,630.00 | 2,630.00 | -2.14% | 8,058 |
| Apr 28, 2026 | 2,650.00 | 2,760.00 | 2,650.00 | 2,687.50 | 2,687.50 | 1.51% | 10,286 |
| Apr 27, 2026 | 2,597.50 | 2,677.50 | 2,582.50 | 2,647.50 | 2,647.50 | 2.62% | 8,087 |
| Apr 24, 2026 | 2,560.00 | 2,620.00 | 2,502.50 | 2,580.00 | 2,580.00 | 3.66% | 13,991 |
| Apr 23, 2026 | 2,702.50 | 2,702.50 | 2,480.00 | 2,489.00 | 2,489.00 | -10.39% | 156,825 |
| Apr 22, 2026 | 2,695.00 | 2,777.50 | 2,682.50 | 2,777.50 | 2,777.50 | 2.97% | 10,505 |
| Apr 21, 2026 | 2,737.50 | 2,850.00 | 2,672.50 | 2,697.50 | 2,697.50 | -2.35% | 37,095 |
| Apr 20, 2026 | 2,687.50 | 2,770.00 | 2,662.50 | 2,762.50 | 2,762.50 | 3.08% | 28,489 |
| Apr 17, 2026 | 2,757.50 | 2,817.50 | 2,657.50 | 2,680.00 | 2,680.00 | -0.65% | 39,890 |
| Apr 16, 2026 | 2,815.00 | 2,875.00 | 2,582.50 | 2,697.50 | 2,697.50 | -2.88% | 62,950 |
| Apr 15, 2026 | 2,545.00 | 2,787.50 | 2,535.00 | 2,777.50 | 2,777.50 | 12.86% | 151,308 |
| Apr 14, 2026 | 2,483.00 | 2,545.00 | 2,451.00 | 2,461.00 | 2,461.00 | -0.49% | 5,729 |
| Apr 13, 2026 | 2,410.00 | 2,497.00 | 2,347.00 | 2,473.00 | 2,473.00 | 2.32% | 26,758 |
| 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 |