Amazon.com, Inc. (BCBA:AMZN)
Argentina · Delayed Price · Currency is ARS 2,110.00
+45.00 (2.18%)
At close: Aug 14, 2025, 5:00 PM BRT
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2,070.00 | 2,125.00 | 2,070.00 | 2,110.00 | - | 2.18% | 842,619 |
| Aug 13, 2025 | 2,025.00 | 2,070.00 | 2,025.00 | 2,065.00 | - | 1.23% | 396,039 |
| Aug 12, 2025 | 2,045.00 | 2,060.00 | 2,020.00 | 2,040.00 | - | 0.25% | 1,752,571 |
| Aug 11, 2025 | 2,070.00 | 2,080.00 | 2,030.00 | 2,035.00 | - | -1.21% | 316,340 |
| Aug 8, 2025 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | - | 0.24% | 390,455 |
| Aug 7, 2025 | 2,060.00 | 2,100.00 | 2,040.00 | 2,055.00 | - | - | 431,476 |
| Aug 6, 2025 | 2,015.00 | 2,065.00 | 1,980.00 | 2,055.00 | - | 2.75% | 616,528 |
| Aug 5, 2025 | 2,000.00 | 2,045.00 | 1,995.00 | 2,000.00 | - | - | 542,282 |
| Aug 4, 2025 | 2,060.00 | 2,075.00 | 1,960.00 | 2,000.00 | - | -2.20% | 1,030,850 |
| Aug 1, 2025 | 2,105.00 | 2,105.00 | 2,005.00 | 2,045.00 | - | -7.67% | 2,105,079 |
| Jul 31, 2025 | 2,135.00 | 2,240.00 | 2,135.00 | 2,215.00 | - | 5.48% | 1,239,626 |
| Jul 30, 2025 | 2,070.00 | 2,110.00 | 2,060.00 | 2,100.00 | - | 1.20% | 773,539 |
| Jul 29, 2025 | 2,100.00 | 2,115.00 | 2,070.00 | 2,075.00 | - | -0.95% | 343,458 |
| Jul 28, 2025 | 2,070.00 | 2,105.00 | 2,070.00 | 2,095.00 | - | 0.96% | 577,492 |
| Jul 25, 2025 | 2,050.00 | 2,085.00 | 2,045.00 | 2,075.00 | - | 1.22% | 473,511 |
| Jul 24, 2025 | 2,040.00 | 2,060.00 | 2,020.00 | 2,050.00 | - | 2.24% | 710,548 |
| Jul 23, 2025 | 2,005.00 | 2,020.00 | 1,995.00 | 2,005.00 | - | 0.50% | 243,733 |
| Jul 22, 2025 | 2,040.00 | 2,040.00 | 1,975.00 | 1,995.00 | - | -2.68% | 328,759 |
| Jul 21, 2025 | 2,050.00 | 2,065.00 | 2,040.00 | 2,050.00 | - | 0.49% | 391,026 |
| Jul 18, 2025 | 2,000.00 | 2,040.00 | 1,990.00 | 2,040.00 | - | 2.00% | 339,738 |
| Jul 17, 2025 | 1,975.00 | 2,005.00 | 1,960.00 | 2,000.00 | - | 1.27% | 239,737 |
| Jul 16, 2025 | 1,995.00 | 1,995.00 | 1,955.00 | 1,975.00 | - | -1.74% | 391,540 |
| Jul 15, 2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,010.00 | - | -0.99% | 341,665 |
| Jul 14, 2025 | 1,995.00 | 2,035.00 | 1,985.00 | 2,030.00 | - | 2.01% | 627,934 |
| Jul 11, 2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | - | 1.53% | 415,696 |
| Jul 10, 2025 | 1,920.00 | 1,970.00 | 1,920.00 | 1,960.00 | - | 2.08% | 318,630 |
| Jul 8, 2025 | 1,985.00 | 1,985.00 | 1,915.00 | 1,920.00 | - | -3.03% | 713,527 |
| Jul 7, 2025 | 1,920.00 | 1,990.00 | 1,920.00 | 1,980.00 | - | 3.94% | 579,060 |
| Jul 4, 2025 | 1,915.00 | 1,950.00 | 1,900.00 | 1,905.00 | - | -0.52% | 157,015 |
| Jul 3, 2025 | 1,900.00 | 1,935.00 | 1,895.00 | 1,915.00 | - | 0.79% | 597,914 |
| Jul 2, 2025 | 1,900.00 | 1,915.00 | 1,885.00 | 1,900.00 | - | - | 428,399 |
| Jul 1, 2025 | 1,855.00 | 1,905.00 | 1,835.00 | 1,900.00 | - | 2.43% | 307,967 |
| Jun 30, 2025 | 1,850.00 | 1,860.00 | 1,825.00 | 1,855.00 | - | 0.54% | 351,259 |
| Jun 27, 2025 | 1,840.00 | 1,865.00 | 1,805.00 | 1,845.00 | - | 1.37% | 408,177 |
| Jun 26, 2025 | 1,765.00 | 1,825.00 | 1,765.00 | 1,820.00 | - | 3.41% | 1,450,283 |
| Jun 25, 2025 | 1,760.00 | 1,775.00 | 1,745.00 | 1,760.00 | - | 0.28% | 453,588 |
| Jun 24, 2025 | 1,740.00 | 1,765.00 | 1,740.00 | 1,755.00 | - | 2.33% | 510,711 |
| Jun 23, 2025 | 1,700.00 | 1,730.00 | 1,675.00 | 1,715.00 | - | 0.59% | 2,367,409 |
| Jun 19, 2025 | 1,730.00 | 1,780.00 | 1,690.00 | 1,705.00 | - | -2.01% | 217,304 |
| Jun 18, 2025 | 1,755.00 | 1,775.00 | 1,720.00 | 1,740.00 | - | -0.85% | 256,244 |
| Jun 17, 2025 | 1,785.00 | 1,800.00 | 1,750.00 | 1,755.00 | - | 0.29% | 536,894 |
| Jun 13, 2025 | 1,755.00 | 1,765.00 | 1,740.00 | 1,750.00 | - | -0.57% | 532,130 |
| Jun 12, 2025 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | - | -0.28% | 211,303 |
| Jun 11, 2025 | 1,800.00 | 1,805.00 | 1,755.00 | 1,765.00 | - | -1.94% | 290,288 |
| Jun 10, 2025 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | - | -0.28% | 208,098 |
| Jun 9, 2025 | 1,790.00 | 1,815.00 | 1,775.00 | 1,805.00 | - | 1.40% | 367,828 |
| Jun 6, 2025 | 1,760.00 | 1,790.00 | 1,750.00 | 1,780.00 | - | 2.89% | 1,860,464 |
| Jun 5, 2025 | 1,750.00 | 1,780.00 | 1,725.00 | 1,730.00 | - | 0.58% | 323,525 |
| Jun 4, 2025 | 1,720.00 | 1,735.00 | 1,700.00 | 1,720.00 | - | 0.58% | 274,690 |
| Jun 3, 2025 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | - | -0.29% | 344,565 |