Arcos Dorados Holdings Inc. (BCBA:ARCO)
Argentina · Delayed Price · Currency is ARS 24,840
-860 (-3.35%)
At close: Aug 14, 2026
BCBA:ARCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25,320.00 | 25,680.00 | 24,670.00 | 24,840.00 | 24,840.00 | -3.35% | 8,258 |
| Aug 13, 2026 | 26,360.00 | 26,880.00 | 25,560.00 | 25,700.00 | 25,700.00 | 2.47% | 14,417 |
| Aug 12, 2026 | 25,100.00 | 25,240.00 | 25,000.00 | 25,080.00 | 25,080.00 | - | 5,438 |
| Aug 11, 2026 | 25,640.00 | 25,640.00 | 25,000.00 | 25,080.00 | 25,080.00 | -2.11% | 2,485 |
| Aug 10, 2026 | 25,620.00 | 25,860.00 | 25,400.00 | 25,620.00 | 25,620.00 | -1.99% | 3,007 |
| Aug 7, 2026 | 26,460.00 | 26,460.00 | 25,800.00 | 26,140.00 | 26,140.00 | -0.68% | 2,250 |
| Aug 6, 2026 | 26,400.00 | 26,640.00 | 26,320.00 | 26,320.00 | 26,320.00 | -1.42% | 773 |
| Aug 5, 2026 | 26,520.00 | 26,940.00 | 26,500.00 | 26,700.00 | 26,700.00 | 1.83% | 3,110 |
| Aug 4, 2026 | 26,280.00 | 26,520.00 | 25,940.00 | 26,220.00 | 26,220.00 | 0.46% | 934 |
| Aug 3, 2026 | 26,000.00 | 26,340.00 | 25,980.00 | 26,100.00 | 26,100.00 | 1.71% | 1,646 |
| Jul 31, 2026 | 25,620.00 | 25,940.00 | 25,420.00 | 25,660.00 | 25,660.00 | -0.08% | 3,246 |
| Jul 30, 2026 | 26,200.00 | 26,280.00 | 25,600.00 | 25,680.00 | 25,680.00 | -1.83% | 1,841 |
| Jul 29, 2026 | 26,440.00 | 27,140.00 | 26,140.00 | 26,160.00 | 26,160.00 | -2.39% | 989 |
| Jul 28, 2026 | 26,860.00 | 27,060.00 | 26,640.00 | 26,800.00 | 26,800.00 | 1.06% | 5,264 |
| Jul 27, 2026 | 26,300.00 | 26,540.00 | 26,160.00 | 26,520.00 | 26,520.00 | 0.61% | 2,312 |
| Jul 24, 2026 | 26,220.00 | 26,700.00 | 26,200.00 | 26,360.00 | 26,360.00 | 0.84% | 399 |
| Jul 23, 2026 | 26,320.00 | 27,080.00 | 26,000.00 | 26,140.00 | 26,140.00 | -1.36% | 1,171 |
| Jul 22, 2026 | 26,420.00 | 26,560.00 | 26,120.00 | 26,500.00 | 26,500.00 | 1.77% | 2,829 |
| Jul 21, 2026 | 25,700.00 | 26,240.00 | 25,540.00 | 26,040.00 | 26,040.00 | 1.40% | 1,274 |
| Jul 20, 2026 | 26,060.00 | 26,060.00 | 25,520.00 | 25,680.00 | 25,680.00 | -1.00% | 570 |
| Jul 17, 2026 | 26,440.00 | 26,640.00 | 25,780.00 | 25,940.00 | 25,940.00 | -0.61% | 2,567 |
| Jul 16, 2026 | 25,540.00 | 26,160.00 | 25,540.00 | 26,100.00 | 26,100.00 | 2.35% | 469 |
| Jul 15, 2026 | 25,920.00 | 25,920.00 | 25,420.00 | 25,500.00 | 25,500.00 | -0.39% | 380 |
| Jul 14, 2026 | 25,900.00 | 26,360.00 | 25,440.00 | 25,600.00 | 25,600.00 | -1.54% | 4,167 |
| Jul 13, 2026 | 26,880.00 | 27,160.00 | 25,860.00 | 26,000.00 | 26,000.00 | -2.48% | 1,497 |
| Jul 10, 2026 | 26,400.00 | 26,880.00 | 26,180.00 | 26,660.00 | 26,660.00 | 3.33% | 1,784 |
| Jul 8, 2026 | 25,700.00 | 25,980.00 | 25,640.00 | 25,800.00 | 25,800.00 | -1.07% | 407 |
| Jul 7, 2026 | 26,520.00 | 26,520.00 | 25,980.00 | 26,080.00 | 26,080.00 | -0.08% | 1,846 |
| Jul 6, 2026 | 26,300.00 | 26,400.00 | 25,720.00 | 26,100.00 | 26,100.00 | -1.06% | 15,798 |
| Jul 3, 2026 | 26,000.00 | 26,860.00 | 25,500.00 | 26,380.00 | 26,380.00 | 1.46% | 286 |
| Jul 2, 2026 | 26,120.00 | 26,500.00 | 25,660.00 | 26,000.00 | 26,000.00 | 2.77% | 1,054 |
| Jul 1, 2026 | 25,500.00 | 25,900.00 | 25,260.00 | 25,300.00 | 25,300.00 | 0.96% | 979 |
| Jun 30, 2026 | 25,500.00 | 25,500.00 | 24,830.00 | 25,060.00 | 25,060.00 | -0.95% | 2,364 |
| Jun 29, 2026 | 25,780.00 | 25,880.00 | 25,080.00 | 25,300.00 | 25,300.00 | -1.48% | 4,989 |
| Jun 26, 2026 | 25,160.00 | 25,700.00 | 25,140.00 | 25,680.00 | 25,680.00 | 1.82% | 2,554 |
| Jun 25, 2026 | 25,800.00 | 25,800.00 | 25,080.00 | 25,220.00 | 25,220.00 | -0.71% | 1,795 |
| Jun 24, 2026 | 25,700.00 | 25,800.00 | 24,900.00 | 25,400.00 | 25,400.00 | 0.32% | 3,149 |
| Jun 23, 2026 | 25,020.00 | 25,440.00 | 25,020.00 | 25,320.00 | 25,320.00 | -0.63% | 1,560 |
| Jun 22, 2026 | 25,800.00 | 25,800.00 | 24,990.00 | 25,480.00 | 25,480.00 | -1.53% | 224 |
| Jun 19, 2026 | 26,100.00 | 26,100.00 | 25,800.00 | 26,080.00 | 25,875.64 | 1.16% | 98 |
| Jun 18, 2026 | 25,600.00 | 26,040.00 | 25,600.00 | 25,780.00 | 25,577.99 | 0.23% | 445 |
| Jun 17, 2026 | 26,320.00 | 26,460.00 | 25,660.00 | 25,720.00 | 25,518.46 | -1.00% | 929 |
| Jun 16, 2026 | 26,460.00 | 26,580.00 | 25,980.00 | 25,980.00 | 25,776.43 | -1.89% | 1,650 |
| Jun 12, 2026 | 26,520.00 | 26,980.00 | 26,300.00 | 26,480.00 | 26,272.51 | 1.53% | 2,495 |
| Jun 11, 2026 | 25,220.00 | 26,200.00 | 25,160.00 | 26,080.00 | 25,875.64 | 3.08% | 2,077 |
| Jun 10, 2026 | 25,100.00 | 25,440.00 | 24,790.00 | 25,300.00 | 25,101.75 | 0.40% | 1,605 |
| Jun 9, 2026 | 25,040.00 | 25,720.00 | 24,990.00 | 25,200.00 | 25,002.54 | 0.40% | 966 |
| Jun 8, 2026 | 25,060.00 | 25,220.00 | 24,720.00 | 25,100.00 | 24,903.32 | 1.62% | 7,116 |
| Jun 5, 2026 | 25,200.00 | 25,200.00 | 24,500.00 | 24,700.00 | 24,506.46 | -0.88% | 10,278 |
| Jun 4, 2026 | 25,220.00 | 25,500.00 | 24,800.00 | 24,920.00 | 24,724.73 | -1.19% | 1,860 |