Arm Holdings plc (BCBA:ARM)
Argentina · Delayed Price · Currency is ARS 16,470
+460 (2.87%)
At close: May 22, 2026
BCBA:ARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,100.00 | 17,320.00 | 15,600.00 | 16,470.00 | 16,470.00 | 2.87% | 40,367 |
| May 21, 2026 | 14,700.00 | 16,250.00 | 14,700.00 | 16,010.00 | 16,010.00 | 14.68% | 94,915 |
| May 20, 2026 | 12,630.00 | 14,330.00 | 12,630.00 | 13,960.00 | 13,960.00 | 13.22% | 70,157 |
| May 19, 2026 | 11,810.00 | 12,550.00 | 11,350.00 | 12,330.00 | 12,330.00 | 4.31% | 24,822 |
| May 18, 2026 | 11,550.00 | 11,850.00 | 11,130.00 | 11,820.00 | 11,820.00 | 1.11% | 5,140 |
| May 15, 2026 | 11,980.00 | 11,980.00 | 11,480.00 | 11,690.00 | 11,690.00 | -7.30% | 12,640 |
| May 14, 2026 | 11,940.00 | 13,000.00 | 11,740.00 | 12,610.00 | 12,610.00 | 3.62% | 19,820 |
| May 13, 2026 | 11,580.00 | 12,280.00 | 11,340.00 | 12,170.00 | 12,170.00 | 7.99% | 35,072 |
| May 12, 2026 | 11,300.00 | 11,830.00 | 11,020.00 | 11,270.00 | 11,270.00 | -2.68% | 19,884 |
| May 11, 2026 | 11,510.00 | 11,890.00 | 11,470.00 | 11,580.00 | 11,580.00 | -1.70% | 57,111 |
| May 8, 2026 | 11,950.00 | 12,300.00 | 11,560.00 | 11,780.00 | 11,780.00 | - | 19,505 |
| May 7, 2026 | 12,370.00 | 12,720.00 | 11,610.00 | 11,780.00 | 11,780.00 | -10.14% | 49,939 |
| May 6, 2026 | 12,060.00 | 13,300.00 | 12,000.00 | 13,110.00 | 13,110.00 | 12.34% | 70,235 |
| May 5, 2026 | 11,640.00 | 11,900.00 | 11,250.00 | 11,670.00 | 11,670.00 | 2.73% | 41,677 |
| May 4, 2026 | 11,760.00 | 11,760.00 | 10,940.00 | 11,360.00 | 11,360.00 | -3.24% | 33,757 |
| Apr 30, 2026 | 11,200.00 | 12,000.00 | 11,030.00 | 11,740.00 | 11,740.00 | 4.54% | 25,020 |
| Apr 29, 2026 | 11,100.00 | 11,400.00 | 10,400.00 | 11,230.00 | 11,230.00 | 0.99% | 12,405 |
| Apr 28, 2026 | 11,910.00 | 11,910.00 | 10,910.00 | 11,120.00 | 11,120.00 | -7.64% | 24,339 |
| Apr 27, 2026 | 12,550.00 | 12,550.00 | 11,690.00 | 12,040.00 | 12,040.00 | -7.38% | 31,565 |
| Apr 24, 2026 | 11,510.00 | 13,400.00 | 11,510.00 | 13,000.00 | 13,000.00 | 18.72% | 27,625 |
| Apr 23, 2026 | 10,460.00 | 11,600.00 | 9,910.00 | 10,950.00 | 10,950.00 | 4.68% | 16,694 |
| Apr 22, 2026 | 9,450.00 | 10,760.00 | 9,305.00 | 10,460.00 | 10,460.00 | 11.34% | 12,402 |
| Apr 21, 2026 | 9,500.00 | 10,030.00 | 9,380.00 | 9,395.00 | 9,395.00 | -0.69% | 3,576 |
| Apr 20, 2026 | 9,125.00 | 9,500.00 | 8,845.00 | 9,460.00 | 9,460.00 | 6.53% | 9,220 |
| Apr 17, 2026 | 8,890.00 | 9,040.00 | 8,765.00 | 8,880.00 | 8,880.00 | -0.06% | 5,034 |
| Apr 16, 2026 | 8,525.00 | 8,900.00 | 8,430.00 | 8,885.00 | 8,885.00 | 1.54% | 12,945 |
| Apr 15, 2026 | 8,650.00 | 8,750.00 | 8,525.00 | 8,750.00 | 8,750.00 | 0.23% | 3,524 |
| Apr 14, 2026 | 8,750.00 | 8,850.00 | 8,585.00 | 8,730.00 | 8,730.00 | 2.65% | 12,596 |
| Apr 13, 2026 | 8,185.00 | 8,530.00 | 8,110.00 | 8,505.00 | 8,505.00 | 4.16% | 10,118 |
| Apr 10, 2026 | 8,490.00 | 8,670.00 | 8,115.00 | 8,165.00 | 8,165.00 | -0.18% | 8,113 |
| Apr 9, 2026 | 8,015.00 | 8,190.00 | 7,930.00 | 8,180.00 | 8,180.00 | 1.43% | 5,105 |
| Apr 8, 2026 | 8,000.00 | 8,330.00 | 8,000.00 | 8,065.00 | 8,065.00 | 2.94% | 5,199 |
| Apr 7, 2026 | 7,900.00 | 7,990.00 | 7,490.00 | 7,835.00 | 7,835.00 | -3.98% | 13,474 |
| Apr 6, 2026 | 8,360.00 | 8,360.00 | 8,010.00 | 8,160.00 | 8,160.00 | -5.34% | 8,651 |
| Apr 1, 2026 | 8,300.00 | 8,700.00 | 8,300.00 | 8,620.00 | 8,620.00 | 4.68% | 15,053 |
| Mar 31, 2026 | 7,765.00 | 8,250.00 | 7,650.00 | 8,235.00 | 8,235.00 | 11.36% | 8,259 |
| Mar 30, 2026 | 7,930.00 | 7,930.00 | 7,380.00 | 7,395.00 | 7,395.00 | -3.84% | 11,348 |
| Mar 27, 2026 | 8,100.00 | 8,110.00 | 7,615.00 | 7,690.00 | 7,690.00 | -5.82% | 17,614 |
| Mar 26, 2026 | 8,375.00 | 8,700.00 | 8,100.00 | 8,165.00 | 8,165.00 | -3.09% | 38,310 |
| Mar 25, 2026 | 7,720.00 | 8,850.00 | 7,720.00 | 8,425.00 | 8,425.00 | 14.63% | 68,251 |
| Mar 23, 2026 | 7,350.00 | 7,535.00 | 7,240.00 | 7,350.00 | 7,350.00 | 1.45% | 2,081 |
| Mar 20, 2026 | 7,500.00 | 7,570.00 | 7,050.00 | 7,245.00 | 7,245.00 | 2.19% | 16,931 |
| Mar 19, 2026 | 6,925.00 | 7,115.00 | 6,765.00 | 7,090.00 | 7,090.00 | 0.85% | 6,261 |
| Mar 18, 2026 | 7,000.00 | 7,155.00 | 6,905.00 | 7,030.00 | 7,030.00 | 1.22% | 5,276 |
| Mar 17, 2026 | 6,845.00 | 6,950.00 | 6,805.00 | 6,945.00 | 6,945.00 | 4.75% | 5,231 |
| Mar 16, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,630.00 | 6,630.00 | 7.37% | 24,946 |
| Mar 13, 2026 | 6,235.00 | 6,345.00 | 6,100.00 | 6,175.00 | 6,175.00 | -0.48% | 12,306 |
| Mar 12, 2026 | 6,460.00 | 6,495.00 | 6,100.00 | 6,205.00 | 6,205.00 | -5.98% | 7,094 |
| Mar 11, 2026 | 6,525.00 | 6,660.00 | 6,400.00 | 6,600.00 | 6,600.00 | 0.76% | 8,947 |
| Mar 10, 2026 | 6,315.00 | 6,800.00 | 6,315.00 | 6,550.00 | 6,550.00 | 4.05% | 12,477 |