Blackstone Inc. (BCBA:BXD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.105
-0.090 (-2.15%)
At close: Oct 28, 2026
BCBA:BXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.25% | 10 |
| Oct 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 1.82% | 1 |
| Oct 23, 2026 | 4.19 | 4.19 | 4.06 | 4.12 | 4.08 | -0.72% | 51 |
| Oct 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | 5.33% | 120 |
| Oct 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | 3.68% | 30 |
| Oct 19, 2026 | 3.80 | 3.80 | 3.73 | 3.80 | 3.77 | 1.06% | 1,177 |
| Oct 16, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.73 | -3.22% | 14 |
| Oct 15, 2026 | 3.72 | 3.89 | 3.72 | 3.89 | 3.85 | 2.51% | 53 |
| Oct 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | -3.32% | 2 |
| Oct 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | 1.03% | 1 |
| Oct 7, 2026 | 3.93 | 3.93 | 3.86 | 3.88 | 3.84 | -1.77% | 3 |
| Oct 2, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.91 | 1.67% | 3 |
| Oct 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.85 | -0.38% | 37 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.86 | -2.50% | 102 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | -1.11% | 12 |
| Sep 24, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.01 | -3.11% | 52 |
| Sep 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -3.91% | 2 |
| Sep 22, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.31 | 0.81% | 353 |
| Sep 17, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.27 | -3.15% | 466 |
| Sep 15, 2026 | 4.38 | 4.47 | 4.38 | 4.45 | 4.41 | 1.02% | 135 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.36 | 4.41 | 4.36 | -1.12% | 32 |
| Sep 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -6.21% | 22 |
| Sep 8, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.71 | -1.04% | 394 |
| Sep 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 0.21% | 1 |
| Sep 3, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.75 | -2.54% | 3 |
| Sep 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -2.67% | 1 |
| Aug 27, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.00 | - | 24 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.79% | 23 |
| Aug 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 0.39% | 6 |
| Aug 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | -0.59% | 2 |
| Aug 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | 1 |
| Aug 12, 2026 | 5.25 | 5.25 | 5.00 | 5.10 | 5.05 | 0.39% | 117 |
| Aug 11, 2026 | 5.11 | 5.11 | 5.07 | 5.08 | 5.03 | 7.40% | 19 |
| Aug 6, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.69 | -1.36% | 86 |
| Aug 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 4.13% | 1,016 |
| Aug 4, 2026 | 4.77 | 4.77 | 4.61 | 4.61 | 4.56 | 1.43% | 1,069 |
| Aug 3, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.50 | 1.62% | 56 |
| Jul 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | -0.66% | 10 |
| Jul 30, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.46 | -2.06% | 3 |
| Jul 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | 0.33% | 1 |
| Jul 27, 2026 | 4.71 | 4.71 | 4.60 | 4.61 | 4.54 | 2.68% | 11 |
| Jul 24, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.42 | 3.94% | 107 |
| Jul 23, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.25 | -1.37% | 53 |
| Jul 21, 2026 | 4.23 | 4.38 | 4.23 | 4.38 | 4.31 | -2.56% | 2 |
| Jul 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | 5.40% | 2 |
| Jul 13, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.20 | -0.93% | 46 |
| Jul 10, 2026 | 4.17 | 4.30 | 4.16 | 4.30 | 4.24 | 5.13% | 969 |
| Jul 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | 0.25% | 1 |
| Jul 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -8.62% | 30 |
| Jun 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | 0.45% | 1 |