Arcos Dorados Holdings Inc. (BCBA:ARCO)
Argentina · Delayed Price · Currency is ARS 26,400
+400 (1.54%)
At close: Jul 3, 2026
BCBA:ARCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 25,980.00 | 26,860.00 | 25,500.00 | 25,960.00 | - | -0.15% | 123 |
| 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 |
| Jun 3, 2026 | 26,140.00 | 26,260.00 | 25,180.00 | 25,220.00 | 25,022.38 | -4.61% | 389 |
| Jun 2, 2026 | 26,000.00 | 26,800.00 | 25,980.00 | 26,440.00 | 26,232.82 | 1.61% | 989 |
| Jun 1, 2026 | 25,520.00 | 26,220.00 | 25,460.00 | 26,020.00 | 25,816.11 | 0.85% | 4,935 |
| May 29, 2026 | 26,100.00 | 26,300.00 | 25,720.00 | 25,800.00 | 25,597.84 | -1.90% | 8,410 |
| May 28, 2026 | 26,240.00 | 26,760.00 | 26,160.00 | 26,300.00 | 26,093.92 | -0.08% | 2,503 |
| May 27, 2026 | 26,000.00 | 26,580.00 | 25,920.00 | 26,320.00 | 26,113.76 | 1.46% | 7,567 |
| May 26, 2026 | 26,120.00 | 26,140.00 | 25,720.00 | 25,940.00 | 25,736.74 | 0.08% | 7,296 |
| May 22, 2026 | 26,860.00 | 26,860.00 | 25,920.00 | 25,920.00 | 25,716.90 | -4.35% | 998 |
| May 21, 2026 | 26,980.00 | 27,380.00 | 26,700.00 | 27,100.00 | 26,887.65 | 1.04% | 11,461 |
| May 20, 2026 | 25,580.00 | 26,880.00 | 25,320.00 | 26,820.00 | 26,609.84 | 11.98% | 19,807 |
| May 19, 2026 | 24,410.00 | 24,480.00 | 23,930.00 | 23,950.00 | 23,762.33 | -2.60% | 5,833 |
| May 18, 2026 | 24,120.00 | 24,760.00 | 24,120.00 | 24,590.00 | 24,397.32 | 1.86% | 1,791 |
| May 15, 2026 | 24,830.00 | 24,870.00 | 24,110.00 | 24,140.00 | 23,950.84 | -2.15% | 1,449 |
| May 14, 2026 | 25,340.00 | 25,780.00 | 24,660.00 | 24,670.00 | 24,476.69 | -2.64% | 1,576 |
| May 13, 2026 | 25,700.00 | 25,700.00 | 25,180.00 | 25,340.00 | 25,141.44 | -0.16% | 3,304 |
| May 12, 2026 | 25,460.00 | 25,820.00 | 25,360.00 | 25,380.00 | 25,181.13 | -0.94% | 1,449 |
| May 11, 2026 | 26,760.00 | 27,000.00 | 25,580.00 | 25,620.00 | 25,419.25 | -4.55% | 11,543 |
| May 8, 2026 | 26,800.00 | 27,180.00 | 26,480.00 | 26,840.00 | 26,629.69 | 0.52% | 2,372 |
| May 7, 2026 | 26,820.00 | 26,820.00 | 26,260.00 | 26,700.00 | 26,490.78 | -0.60% | 936 |
| May 6, 2026 | 26,520.00 | 27,220.00 | 26,220.00 | 26,860.00 | 26,649.53 | 3.07% | 6,628 |
| May 5, 2026 | 25,960.00 | 26,420.00 | 25,700.00 | 26,060.00 | 25,855.80 | 1.24% | 708 |
| May 4, 2026 | 26,440.00 | 26,440.00 | 25,460.00 | 25,740.00 | 25,538.31 | -3.74% | 7,176 |
| Apr 30, 2026 | 26,000.00 | 26,920.00 | 25,900.00 | 26,740.00 | 26,530.47 | 2.93% | 3,172 |
| Apr 29, 2026 | 26,980.00 | 27,100.00 | 25,880.00 | 25,980.00 | 25,776.43 | -4.42% | 3,843 |
| Apr 28, 2026 | 27,360.00 | 27,500.00 | 27,040.00 | 27,180.00 | 26,967.02 | 0.22% | 3,867 |
| Apr 27, 2026 | 27,740.00 | 27,740.00 | 27,000.00 | 27,120.00 | 26,907.49 | -1.67% | 1,881 |
| Apr 24, 2026 | 27,280.00 | 27,600.00 | 27,120.00 | 27,580.00 | 27,363.89 | 1.17% | 1,410 |
| Apr 23, 2026 | 27,700.00 | 28,180.00 | 27,160.00 | 27,260.00 | 27,046.40 | -1.87% | 3,824 |
| Apr 22, 2026 | 27,800.00 | 28,000.00 | 27,560.00 | 27,780.00 | 27,562.32 | 0.14% | 2,055 |