Blackstone Inc. (BCBA:BXD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.790
-0.125 (-2.54%)
Last updated: Sep 3, 2026, 2:28 PM BRT
BCBA:BXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -2.54% | 3 |
| Sep 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.67% | 1 |
| Aug 27, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | - | 24 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.79% | 23 |
| Aug 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% | 6 |
| Aug 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.59% | 2 |
| Aug 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Aug 12, 2026 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | 0.39% | 117 |
| Aug 11, 2026 | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | 7.40% | 19 |
| Aug 6, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -1.36% | 86 |
| Aug 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.13% | 1,016 |
| Aug 4, 2026 | 4.77 | 4.77 | 4.61 | 4.61 | 4.61 | 1.43% | 1,069 |
| Aug 3, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | 1.98% | 56 |
| Jul 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -0.66% | 10 |
| Jul 30, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.48 | -2.06% | 3 |
| Jul 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 0.33% | 1 |
| Jul 27, 2026 | 4.71 | 4.71 | 4.60 | 4.61 | 4.56 | 2.68% | 11 |
| Jul 24, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.44 | 3.94% | 107 |
| Jul 23, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.27 | -1.37% | 53 |
| Jul 21, 2026 | 4.23 | 4.38 | 4.23 | 4.38 | 4.33 | -2.56% | 2 |
| Jul 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | 5.40% | 2 |
| Jul 13, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.22 | -0.93% | 46 |
| Jul 10, 2026 | 4.17 | 4.30 | 4.16 | 4.30 | 4.26 | 5.13% | 969 |
| Jul 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | 0.25% | 1 |
| Jul 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -8.62% | 30 |
| Jun 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 0.45% | 1 |
| Jun 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | 5.08% | 18 |
| Jun 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | -1.63% | 15 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -0.23% | 255 |
| Jun 12, 2026 | 4.33 | 4.33 | 4.31 | 4.31 | 4.27 | 3.36% | 60 |
| Jun 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | -0.24% | 1 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.14 | 3.72% | 27 |
| Jun 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.99 | -1.71% | 1 |
| Jun 4, 2026 | 3.80 | 4.10 | 3.80 | 4.10 | 4.06 | 9.33% | 76 |
| Jun 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -6.25% | 22 |
| Jun 2, 2026 | 4.07 | 4.08 | 4.00 | 4.00 | 3.96 | -1.72% | 6 |
| May 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | -1.09% | 2 |
| May 28, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.08 | -1.32% | 49 |
| May 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | 0.24% | 2 |
| May 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 1.96% | 30 |
| May 21, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.04 | -0.49% | 21 |
| May 20, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.06 | 7.47% | 58 |
| May 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -10.02% | 5 |
| May 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.64% | 34 |
| Apr 24, 2026 | 4.32 | 4.37 | 4.32 | 4.34 | 4.27 | -6.97% | 34 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.59 | -0.64% | 40 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.62 | 2.51% | 500 |
| Apr 20, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.51 | -0.33% | 125 |
| Apr 17, 2026 | 4.55 | 4.67 | 4.55 | 4.59 | 4.52 | 15.33% | 113 |
| Apr 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -2.69% | 260 |