Blackstone Inc. (BCBA:BX)
Argentina · Delayed Price · Currency is ARS 7,545.00
-320.00 (-4.07%)
At close: Aug 14, 2026
BCBA:BX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,825.00 | 7,825.00 | 7,545.00 | 7,545.00 | 7,545.00 | -4.07% | 2,210 |
| Aug 13, 2026 | 7,765.00 | 7,935.00 | 7,700.00 | 7,865.00 | 7,865.00 | 1.61% | 4,093 |
| Aug 12, 2026 | 7,745.00 | 7,785.00 | 7,610.00 | 7,740.00 | 7,740.00 | 0.39% | 4,857 |
| Aug 11, 2026 | 7,535.00 | 7,815.00 | 7,535.00 | 7,710.00 | 7,710.00 | 3.70% | 3,473 |
| Aug 10, 2026 | 7,215.00 | 7,450.00 | 7,200.00 | 7,435.00 | 7,435.00 | 3.19% | 1,953 |
| Aug 7, 2026 | 7,060.00 | 7,275.00 | 7,060.00 | 7,205.00 | 7,205.00 | 3.22% | 10,390 |
| Aug 6, 2026 | 7,135.00 | 7,135.00 | 6,975.00 | 6,980.00 | 6,980.00 | -2.17% | 6,341 |
| Aug 5, 2026 | 7,235.00 | 7,235.00 | 7,085.00 | 7,135.00 | 7,135.00 | -0.70% | 1,689 |
| Aug 4, 2026 | 7,100.00 | 7,220.00 | 7,100.00 | 7,185.00 | 7,185.00 | 1.70% | 2,261 |
| Aug 3, 2026 | 6,885.00 | 7,125.00 | 6,830.00 | 7,065.00 | 7,065.00 | 6.47% | 937 |
| Jul 31, 2026 | 6,730.00 | 6,775.00 | 6,690.00 | 6,700.00 | 6,635.95 | 0.90% | 4,145 |
| Jul 30, 2026 | 6,790.00 | 6,790.00 | 6,615.00 | 6,640.00 | 6,576.53 | -2.28% | 12,170 |
| Jul 29, 2026 | 7,035.00 | 7,035.00 | 6,790.00 | 6,795.00 | 6,730.04 | -4.70% | 2,811 |
| Jul 28, 2026 | 7,050.00 | 7,135.00 | 6,960.00 | 7,130.00 | 7,061.84 | 1.86% | 14,112 |
| Jul 27, 2026 | 7,075.00 | 7,195.00 | 6,955.00 | 7,000.00 | 6,933.08 | 1.74% | 2,680 |
| Jul 24, 2026 | 6,695.00 | 6,880.00 | 6,660.00 | 6,880.00 | 6,814.23 | 5.04% | 856 |
| Jul 23, 2026 | 6,575.00 | 6,680.00 | 6,380.00 | 6,550.00 | 6,487.39 | 2.10% | 4,242 |
| Jul 22, 2026 | 6,570.00 | 6,570.00 | 6,385.00 | 6,415.00 | 6,353.68 | -0.85% | 106 |
| Jul 21, 2026 | 6,495.00 | 6,530.00 | 6,465.00 | 6,470.00 | 6,408.15 | 0.23% | 2,804 |
| Jul 20, 2026 | 6,480.00 | 6,545.00 | 6,455.00 | 6,455.00 | 6,393.29 | -2.93% | 2,284 |
| Jul 17, 2026 | 6,720.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,586.43 | -0.52% | 12,943 |
| Jul 16, 2026 | 6,595.00 | 6,685.00 | 6,595.00 | 6,685.00 | 6,621.09 | 0.83% | 587 |
| Jul 15, 2026 | 6,740.00 | 6,790.00 | 6,630.00 | 6,630.00 | 6,566.62 | 2.31% | 2,475 |
| Jul 14, 2026 | 6,315.00 | 6,520.00 | 6,315.00 | 6,480.00 | 6,418.05 | 1.89% | 13,518 |
| Jul 13, 2026 | 6,470.00 | 6,470.00 | 6,320.00 | 6,360.00 | 6,299.20 | -0.78% | 314 |
| Jul 10, 2026 | 6,515.00 | 6,515.00 | 6,410.00 | 6,410.00 | 6,348.72 | 3.30% | 1,079 |
| Jul 8, 2026 | 6,230.00 | 6,235.00 | 6,130.00 | 6,205.00 | 6,145.68 | -2.13% | 283 |
| Jul 7, 2026 | 6,390.00 | 6,390.00 | 6,270.00 | 6,340.00 | 6,279.39 | -2.01% | 2,132 |
| Jul 6, 2026 | 6,420.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,408.15 | -3.58% | 2,162 |
| Jul 3, 2026 | 6,495.00 | 6,765.00 | 6,430.00 | 6,710.00 | 6,645.86 | 5.17% | 65 |
| Jul 2, 2026 | 6,500.00 | 6,500.00 | 6,315.00 | 6,380.00 | 6,319.01 | 2.24% | 1,898 |
| Jul 1, 2026 | 6,150.00 | 6,385.00 | 6,150.00 | 6,240.00 | 6,180.35 | 2.46% | 4,057 |
| Jun 30, 2026 | 5,895.00 | 6,140.00 | 5,895.00 | 6,090.00 | 6,031.78 | 2.96% | 1,566 |
| Jun 29, 2026 | 5,955.00 | 5,955.00 | 5,850.00 | 5,915.00 | 5,858.46 | - | 1,034 |
| Jun 26, 2026 | 5,920.00 | 5,995.00 | 5,860.00 | 5,915.00 | 5,858.46 | 1.02% | 327 |
| Jun 25, 2026 | 5,975.00 | 6,000.00 | 5,855.00 | 5,855.00 | 5,799.03 | 0.77% | 219 |
| Jun 24, 2026 | 6,025.00 | 6,030.00 | 5,805.00 | 5,810.00 | 5,754.46 | -6.14% | 5,202 |
| Jun 23, 2026 | 6,215.00 | 6,235.00 | 6,135.00 | 6,190.00 | 6,130.83 | -0.72% | 684 |
| Jun 22, 2026 | 6,330.00 | 6,345.00 | 6,145.00 | 6,235.00 | 6,175.40 | 2.97% | 2,904 |
| Jun 19, 2026 | 6,680.00 | 6,900.00 | 6,000.00 | 6,055.00 | 5,997.12 | -1.78% | 1,034 |
| Jun 18, 2026 | 6,285.00 | 6,370.00 | 6,140.00 | 6,165.00 | 6,106.07 | -2.07% | 9,136 |
| Jun 17, 2026 | 6,400.00 | 6,470.00 | 6,295.00 | 6,295.00 | 6,234.82 | -1.10% | 5,171 |
| Jun 16, 2026 | 6,340.00 | 6,415.00 | 6,295.00 | 6,365.00 | 6,304.15 | 4.00% | 2,155 |
| Jun 12, 2026 | 6,040.00 | 6,245.00 | 6,040.00 | 6,120.00 | 6,061.50 | 1.83% | 10,134 |
| Jun 11, 2026 | 5,910.00 | 6,010.00 | 5,780.00 | 6,010.00 | 5,952.55 | 0.33% | 432 |
| Jun 10, 2026 | 6,030.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,932.74 | -1.32% | 402 |
| Jun 9, 2026 | 6,015.00 | 6,085.00 | 5,920.00 | 6,070.00 | 6,011.97 | 4.39% | 4,611 |
| Jun 8, 2026 | 5,785.00 | 5,860.00 | 5,765.00 | 5,815.00 | 5,759.41 | 0.43% | 107 |
| Jun 5, 2026 | 5,865.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,734.65 | -3.90% | 664 |
| Jun 4, 2026 | 5,775.00 | 6,030.00 | 5,710.00 | 6,025.00 | 5,967.40 | 8.27% | 9,741 |