Arcos Dorados Holdings Inc. (BCBA:ARCO)
Argentina · Delayed Price · Currency is ARS 26,740
+760 (2.93%)
At close: Apr 30, 2026
BCBA:ARCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26,000.00 | 26,920.00 | 25,900.00 | 26,740.00 | 26,740.00 | 2.93% | 3,172 |
| Apr 29, 2026 | 26,980.00 | 27,100.00 | 25,880.00 | 25,980.00 | 25,980.00 | -4.42% | 3,843 |
| Apr 28, 2026 | 27,360.00 | 27,500.00 | 27,040.00 | 27,180.00 | 27,180.00 | 0.22% | 3,867 |
| Apr 27, 2026 | 27,740.00 | 27,740.00 | 27,000.00 | 27,120.00 | 27,120.00 | -1.67% | 1,881 |
| Apr 24, 2026 | 27,280.00 | 27,600.00 | 27,120.00 | 27,580.00 | 27,580.00 | 1.17% | 1,410 |
| Apr 23, 2026 | 27,700.00 | 28,180.00 | 27,160.00 | 27,260.00 | 27,260.00 | -1.87% | 3,824 |
| Apr 22, 2026 | 27,800.00 | 28,000.00 | 27,560.00 | 27,780.00 | 27,780.00 | 0.14% | 2,055 |
| Apr 21, 2026 | 28,040.00 | 28,680.00 | 27,280.00 | 27,740.00 | 27,740.00 | -0.72% | 1,686 |
| Apr 20, 2026 | 26,700.00 | 28,560.00 | 26,640.00 | 27,940.00 | 27,940.00 | 6.97% | 19,704 |
| Apr 17, 2026 | 25,380.00 | 26,260.00 | 25,380.00 | 26,120.00 | 26,120.00 | 3.98% | 3,546 |
| Apr 16, 2026 | 25,040.00 | 25,200.00 | 24,710.00 | 25,120.00 | 25,120.00 | 1.21% | 17,346 |
| Apr 15, 2026 | 25,680.00 | 25,800.00 | 24,740.00 | 24,820.00 | 24,820.00 | -3.12% | 1,113 |
| Apr 14, 2026 | 25,080.00 | 25,660.00 | 25,080.00 | 25,620.00 | 25,620.00 | 1.43% | 1,148 |
| Apr 13, 2026 | 25,220.00 | 25,340.00 | 24,700.00 | 25,260.00 | 25,260.00 | 0.56% | 1,439 |
| Apr 10, 2026 | 25,220.00 | 25,520.00 | 25,120.00 | 25,120.00 | 25,120.00 | -0.63% | 1,105 |
| Apr 9, 2026 | 25,120.00 | 25,440.00 | 25,060.00 | 25,280.00 | 25,280.00 | 1.61% | 1,069 |
| Apr 8, 2026 | 24,440.00 | 24,950.00 | 24,440.00 | 24,880.00 | 24,880.00 | 2.34% | 504 |
| Apr 7, 2026 | 24,700.00 | 24,750.00 | 24,200.00 | 24,310.00 | 24,310.00 | -1.58% | 625 |
| Apr 6, 2026 | 24,790.00 | 24,910.00 | 24,560.00 | 24,700.00 | 24,700.00 | -0.40% | 1,515 |
| Apr 1, 2026 | 24,510.00 | 24,960.00 | 24,160.00 | 24,800.00 | 24,800.00 | 2.02% | 1,384 |
| Mar 31, 2026 | 23,620.00 | 24,360.00 | 23,610.00 | 24,310.00 | 24,310.00 | 3.45% | 1,593 |
| Mar 30, 2026 | 23,860.00 | 23,860.00 | 23,290.00 | 23,500.00 | 23,500.00 | -1.18% | 5,421 |
| Mar 27, 2026 | 23,930.00 | 23,940.00 | 23,430.00 | 23,780.00 | 23,587.71 | -0.25% | 8,552 |
| Mar 26, 2026 | 24,290.00 | 24,290.00 | 23,770.00 | 23,840.00 | 23,647.22 | -1.69% | 4,723 |
| Mar 25, 2026 | 23,980.00 | 24,280.00 | 23,480.00 | 24,250.00 | 24,053.91 | 3.46% | 1,310 |
| Mar 23, 2026 | 22,610.00 | 23,540.00 | 22,580.00 | 23,440.00 | 23,250.46 | 4.50% | 5,494 |
| Mar 20, 2026 | 22,570.00 | 22,660.00 | 22,030.00 | 22,430.00 | 22,248.63 | -0.31% | 8,751 |
| Mar 19, 2026 | 22,300.00 | 22,890.00 | 21,890.00 | 22,500.00 | 22,318.06 | -0.35% | 8,549 |
| Mar 18, 2026 | 22,810.00 | 23,220.00 | 22,570.00 | 22,580.00 | 22,397.41 | -2.55% | 560 |
| Mar 17, 2026 | 22,800.00 | 23,340.00 | 22,800.00 | 23,170.00 | 22,982.64 | 1.13% | 1,907 |
| Mar 16, 2026 | 22,700.00 | 22,980.00 | 22,690.00 | 22,910.00 | 22,724.74 | 1.60% | 151 |
| Mar 13, 2026 | 22,720.00 | 22,940.00 | 22,530.00 | 22,550.00 | 22,367.66 | -0.40% | 888 |
| Mar 12, 2026 | 23,420.00 | 23,420.00 | 22,600.00 | 22,640.00 | 22,456.93 | -3.17% | 668 |
| Mar 11, 2026 | 23,750.00 | 23,760.00 | 23,090.00 | 23,380.00 | 23,190.94 | -0.81% | 2,907 |
| Mar 10, 2026 | 23,440.00 | 23,930.00 | 23,230.00 | 23,570.00 | 23,379.41 | 0.26% | 2,323 |
| Mar 9, 2026 | 23,480.00 | 23,550.00 | 22,990.00 | 23,510.00 | 23,319.89 | -0.34% | 1,121 |
| Mar 6, 2026 | 23,660.00 | 23,740.00 | 23,050.00 | 23,590.00 | 23,399.25 | -0.17% | 1,928 |
| Mar 5, 2026 | 24,370.00 | 25,000.00 | 23,530.00 | 23,630.00 | 23,438.92 | -3.04% | 6,241 |
| Mar 4, 2026 | 25,060.00 | 25,880.00 | 24,270.00 | 24,370.00 | 24,172.94 | -3.75% | 4,422 |
| Mar 3, 2026 | 25,800.00 | 25,800.00 | 24,940.00 | 25,320.00 | 25,115.26 | -1.25% | 1,654 |
| Mar 2, 2026 | 25,480.00 | 25,780.00 | 24,870.00 | 25,640.00 | 25,432.67 | -0.77% | 8,244 |
| Feb 27, 2026 | 26,780.00 | 26,840.00 | 25,740.00 | 25,840.00 | 25,631.05 | -2.05% | 1,624 |
| Feb 26, 2026 | 25,900.00 | 26,500.00 | 25,900.00 | 26,380.00 | 26,166.69 | 2.17% | 3,491 |
| Feb 25, 2026 | 25,620.00 | 25,820.00 | 25,120.00 | 25,820.00 | 25,611.21 | 1.65% | 6,695 |
| Feb 24, 2026 | 24,920.00 | 26,120.00 | 24,860.00 | 25,400.00 | 25,194.61 | 1.76% | 6,271 |
| Feb 23, 2026 | 26,460.00 | 26,460.00 | 24,900.00 | 24,960.00 | 24,758.17 | -2.95% | 531 |
| Feb 20, 2026 | 25,780.00 | 26,200.00 | 25,080.00 | 25,720.00 | 25,512.02 | 0.08% | 2,038 |
| Feb 19, 2026 | 25,120.00 | 25,840.00 | 23,350.00 | 25,700.00 | 25,492.18 | 3.84% | 12,065 |
| Feb 18, 2026 | 24,580.00 | 25,380.00 | 24,190.00 | 24,750.00 | 24,549.87 | 0.77% | 2,028 |
| Feb 13, 2026 | 23,610.00 | 24,780.00 | 23,250.00 | 24,560.00 | 24,361.40 | 4.16% | 5,514 |