C3.ai, Inc. (BCBA:AID)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.265
+0.045 (2.03%)
Last updated: Sep 3, 2026, 2:19 PM BRT
BCBA:AID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | 3.74% | 35 |
| Sep 1, 2026 | 2.27 | 2.27 | 2.14 | 2.14 | 2.14 | -4.89% | 11 |
| Aug 31, 2026 | 2.20 | 2.26 | 2.20 | 2.25 | 2.25 | 3.93% | 762 |
| Aug 28, 2026 | 2.19 | 2.23 | 2.14 | 2.17 | 2.17 | 1.88% | 71 |
| Aug 27, 2026 | 2.13 | 2.17 | 2.11 | 2.13 | 2.13 | 4.94% | 718 |
| Aug 26, 2026 | 2.03 | 2.08 | 1.98 | 2.03 | 2.03 | 0.75% | 417 |
| Aug 25, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -4.51% | 54 |
| Aug 24, 2026 | 2.17 | 2.17 | 2.09 | 2.11 | 2.11 | -2.32% | 1,064 |
| Aug 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.61% | 974 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 29 |
| Aug 19, 2026 | 2.11 | 2.11 | 2.10 | 2.11 | 2.11 | 4.71% | 1,075 |
| Aug 18, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.25% | 15 |
| Aug 14, 2026 | 2.04 | 2.09 | 2.01 | 2.01 | 2.01 | - | 74 |
| Aug 13, 2026 | 2.15 | 2.17 | 2.00 | 2.01 | 2.01 | -5.63% | 1,156 |
| Aug 12, 2026 | 2.21 | 2.21 | 2.10 | 2.13 | 2.13 | -3.18% | 72 |
| Aug 11, 2026 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | 3.04% | 6,951 |
| Aug 10, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.71% | 88 |
| Aug 7, 2026 | 2.10 | 2.14 | 2.08 | 2.12 | 2.12 | 5.74% | 793 |
| Aug 6, 2026 | 1.99 | 2.05 | 1.99 | 2.01 | 2.01 | -3.14% | 809 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | -1.43% | 10 |
| Aug 4, 2026 | 2.05 | 2.10 | 2.01 | 2.10 | 2.10 | 4.48% | 2,737 |
| Aug 3, 2026 | 1.91 | 2.04 | 1.91 | 2.01 | 2.01 | 5.79% | 2,813 |
| Jul 31, 2026 | 1.83 | 1.97 | 1.83 | 1.90 | 1.90 | 2.98% | 322 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.81% | 49 |
| Jul 29, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 1.64% | 140 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | 7.96% | 1,077 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.88% | 1 |
| Jul 24, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 7 |
| Jul 23, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.90% | 167 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | -5.93% | 930 |
| Jul 21, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -1.12% | 460 |
| Jul 20, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | -3.76% | 1,264 |
| Jul 17, 2026 | 1.86 | 1.91 | 1.83 | 1.86 | 1.86 | 1.09% | 110 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | -4.17% | 568 |
| Jul 15, 2026 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | 2.13% | 373 |
| Jul 14, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 82 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 84 |
| Jul 10, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | 4.49% | 141 |
| Jul 8, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -5.07% | 164 |
| Jul 7, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -3.10% | 7 |
| Jul 6, 2026 | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | 4.88% | 154 |
| Jul 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 13 |
| Jul 2, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -5.60% | 146 |
| Jul 1, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 3.15% | 12 |
| Jun 30, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 4.38% | 2,237 |
| Jun 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 1 |
| Jun 26, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.78% | 1,435 |
| Jun 25, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -5.51% | 94 |
| Jun 24, 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | -4.27% | 386 |
| Jun 23, 2026 | 2.07 | 2.07 | 1.99 | 1.99 | 1.99 | 2.05% | 301 |