Arcos Dorados Holdings Inc. (BCBA:ARCO)
Argentina · Delayed Price · Currency is ARS 23,810
-690 (-2.82%)
At close: Sep 23, 2026
BCBA:ARCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,600.00 | 24,600.00 | 23,730.00 | 23,810.00 | 23,810.00 | -2.82% | 3,835 |
| Sep 22, 2026 | 24,290.00 | 24,500.00 | 24,070.00 | 24,500.00 | 24,500.00 | 2.21% | 848 |
| Sep 21, 2026 | 24,200.00 | 24,200.00 | 23,860.00 | 23,970.00 | 23,970.00 | 0.55% | 825 |
| Sep 18, 2026 | 24,380.00 | 24,380.00 | 24,010.00 | 24,050.00 | 23,838.38 | -1.39% | 2,834 |
| Sep 17, 2026 | 24,440.00 | 24,790.00 | 24,390.00 | 24,390.00 | 24,175.38 | -0.53% | 1,760 |
| Sep 16, 2026 | 24,760.00 | 24,760.00 | 24,300.00 | 24,520.00 | 24,304.24 | -1.17% | 3,724 |
| Sep 15, 2026 | 25,020.00 | 25,100.00 | 24,560.00 | 24,810.00 | 24,591.69 | -2.01% | 1,928 |
| Sep 14, 2026 | 25,300.00 | 25,660.00 | 25,220.00 | 25,320.00 | 25,097.20 | -0.94% | 567 |
| Sep 11, 2026 | 25,880.00 | 26,120.00 | 25,260.00 | 25,560.00 | 25,335.09 | 0.08% | 304 |
| Sep 10, 2026 | 25,760.00 | 25,760.00 | 25,340.00 | 25,540.00 | 25,315.26 | -1.08% | 1,672 |
| Sep 9, 2026 | 25,640.00 | 26,180.00 | 25,480.00 | 25,820.00 | 25,592.80 | -0.69% | 1,679 |
| Sep 8, 2026 | 25,760.00 | 26,140.00 | 25,640.00 | 26,000.00 | 25,771.22 | 1.72% | 3,045 |
| Sep 7, 2026 | 25,980.00 | 26,700.00 | 25,200.00 | 25,560.00 | 25,335.09 | -0.93% | 303 |
| Sep 4, 2026 | 26,280.00 | 26,480.00 | 25,800.00 | 25,800.00 | 25,572.98 | -1.83% | 2,442 |
| Sep 3, 2026 | 26,300.00 | 26,660.00 | 25,700.00 | 26,280.00 | 26,048.75 | 0.15% | 2,579 |
| Sep 2, 2026 | 24,500.00 | 26,600.00 | 24,500.00 | 26,240.00 | 26,009.11 | 2.74% | 5,026 |
| Sep 1, 2026 | 25,620.00 | 25,800.00 | 25,140.00 | 25,540.00 | 25,315.26 | 0.95% | 590 |
| Aug 31, 2026 | 25,560.00 | 25,800.00 | 25,140.00 | 25,300.00 | 25,077.38 | -1.48% | 4,714 |
| Aug 28, 2026 | 25,460.00 | 25,920.00 | 25,460.00 | 25,680.00 | 25,454.03 | 1.66% | 1,817 |
| Aug 27, 2026 | 25,320.00 | 25,560.00 | 25,180.00 | 25,260.00 | 25,037.73 | -1.71% | 2,705 |
| Aug 26, 2026 | 25,840.00 | 26,300.00 | 25,640.00 | 25,700.00 | 25,473.86 | -1.31% | 1,636 |
| Aug 25, 2026 | 25,720.00 | 26,140.00 | 25,300.00 | 26,040.00 | 25,810.87 | 0.85% | 4,136 |
| Aug 24, 2026 | 25,400.00 | 26,300.00 | 25,400.00 | 25,820.00 | 25,592.80 | 1.73% | 2,759 |
| Aug 21, 2026 | 24,730.00 | 25,380.00 | 24,720.00 | 25,380.00 | 25,156.67 | 2.50% | 1,943 |
| Aug 20, 2026 | 24,520.00 | 24,770.00 | 24,400.00 | 24,760.00 | 24,542.13 | 1.19% | 3,120 |
| Aug 19, 2026 | 24,370.00 | 24,900.00 | 24,370.00 | 24,470.00 | 24,254.68 | 0.82% | 5,521 |
| Aug 18, 2026 | 24,830.00 | 24,960.00 | 24,200.00 | 24,270.00 | 24,056.44 | -2.29% | 6,107 |
| Aug 14, 2026 | 25,320.00 | 25,680.00 | 24,670.00 | 24,840.00 | 24,621.42 | -3.35% | 8,258 |
| Aug 13, 2026 | 26,360.00 | 26,880.00 | 25,560.00 | 25,700.00 | 25,473.86 | 2.47% | 14,417 |
| Aug 12, 2026 | 25,100.00 | 25,240.00 | 25,000.00 | 25,080.00 | 24,859.31 | - | 5,438 |
| Aug 11, 2026 | 25,640.00 | 25,640.00 | 25,000.00 | 25,080.00 | 24,859.31 | -2.11% | 2,485 |
| Aug 10, 2026 | 25,620.00 | 25,860.00 | 25,400.00 | 25,620.00 | 25,394.56 | -1.99% | 3,007 |
| Aug 7, 2026 | 26,460.00 | 26,460.00 | 25,800.00 | 26,140.00 | 25,909.99 | -0.68% | 2,250 |
| Aug 6, 2026 | 26,400.00 | 26,640.00 | 26,320.00 | 26,320.00 | 26,088.40 | -1.42% | 773 |
| Aug 5, 2026 | 26,520.00 | 26,940.00 | 26,500.00 | 26,700.00 | 26,465.06 | 1.83% | 3,110 |
| Aug 4, 2026 | 26,280.00 | 26,520.00 | 25,940.00 | 26,220.00 | 25,989.28 | 0.46% | 934 |
| Aug 3, 2026 | 26,000.00 | 26,340.00 | 25,980.00 | 26,100.00 | 25,870.34 | 1.71% | 1,646 |
| Jul 31, 2026 | 25,620.00 | 25,940.00 | 25,420.00 | 25,660.00 | 25,434.21 | -0.08% | 3,246 |
| Jul 30, 2026 | 26,200.00 | 26,280.00 | 25,600.00 | 25,680.00 | 25,454.03 | -1.83% | 1,841 |
| Jul 29, 2026 | 26,440.00 | 27,140.00 | 26,140.00 | 26,160.00 | 25,929.81 | -2.39% | 989 |
| Jul 28, 2026 | 26,860.00 | 27,060.00 | 26,640.00 | 26,800.00 | 26,564.18 | 1.06% | 5,264 |
| Jul 27, 2026 | 26,300.00 | 26,540.00 | 26,160.00 | 26,520.00 | 26,286.64 | 0.61% | 2,312 |
| Jul 24, 2026 | 26,220.00 | 26,700.00 | 26,200.00 | 26,360.00 | 26,128.05 | 0.84% | 399 |
| Jul 23, 2026 | 26,320.00 | 27,080.00 | 26,000.00 | 26,140.00 | 25,909.99 | -1.36% | 1,171 |
| Jul 22, 2026 | 26,420.00 | 26,560.00 | 26,120.00 | 26,500.00 | 26,266.82 | 1.77% | 2,829 |
| Jul 21, 2026 | 25,700.00 | 26,240.00 | 25,540.00 | 26,040.00 | 25,810.87 | 1.40% | 1,274 |
| Jul 20, 2026 | 26,060.00 | 26,060.00 | 25,520.00 | 25,680.00 | 25,454.03 | -1.00% | 570 |
| Jul 17, 2026 | 26,440.00 | 26,640.00 | 25,780.00 | 25,940.00 | 25,711.75 | -0.61% | 2,567 |
| Jul 16, 2026 | 25,540.00 | 26,160.00 | 25,540.00 | 26,100.00 | 25,870.34 | 2.35% | 469 |
| Jul 15, 2026 | 25,920.00 | 25,920.00 | 25,420.00 | 25,500.00 | 25,275.62 | -0.39% | 380 |