Cisco Systems, Inc. (BCBA:CSCO)
Argentina · Delayed Price · Currency is ARS 35,880
+940 (2.69%)
At close: May 22, 2026
BCBA:CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,300.00 | 35,900.00 | 35,300.00 | 35,880.00 | 35,880.00 | 2.69% | 1,274 |
| May 21, 2026 | 33,920.00 | 35,020.00 | 33,880.00 | 34,940.00 | 34,940.00 | 2.89% | 2,529 |
| May 20, 2026 | 34,840.00 | 34,880.00 | 33,880.00 | 33,960.00 | 33,960.00 | -1.22% | 1,501 |
| May 19, 2026 | 34,880.00 | 35,220.00 | 34,160.00 | 34,380.00 | 34,380.00 | -2.44% | 3,300 |
| May 18, 2026 | 35,480.00 | 35,480.00 | 34,520.00 | 35,240.00 | 35,240.00 | 0.17% | 4,607 |
| May 15, 2026 | 33,980.00 | 35,280.00 | 33,960.00 | 35,180.00 | 35,180.00 | 3.23% | 6,731 |
| May 14, 2026 | 32,000.00 | 35,320.00 | 32,000.00 | 34,080.00 | 34,080.00 | 13.15% | 12,235 |
| May 13, 2026 | 29,280.00 | 30,240.00 | 29,280.00 | 30,120.00 | 30,120.00 | 2.80% | 8,370 |
| May 12, 2026 | 29,380.00 | 29,580.00 | 28,980.00 | 29,300.00 | 29,300.00 | 0.27% | 2,348 |
| May 11, 2026 | 28,460.00 | 29,340.00 | 28,400.00 | 29,220.00 | 29,220.00 | 1.81% | 4,140 |
| May 8, 2026 | 27,780.00 | 28,960.00 | 27,780.00 | 28,700.00 | 28,700.00 | 4.97% | 1,582 |
| May 7, 2026 | 27,160.00 | 27,520.00 | 27,140.00 | 27,340.00 | 27,340.00 | 0.66% | 1,182 |
| May 6, 2026 | 27,420.00 | 27,540.00 | 26,940.00 | 27,160.00 | 27,160.00 | -2.79% | 2,153 |
| May 5, 2026 | 28,080.00 | 28,160.00 | 27,840.00 | 27,940.00 | 27,940.00 | 0.72% | 1,134 |
| May 4, 2026 | 27,620.00 | 27,900.00 | 27,280.00 | 27,740.00 | 27,740.00 | 1.02% | 1,434 |
| Apr 30, 2026 | 26,660.00 | 27,480.00 | 26,560.00 | 27,460.00 | 27,460.00 | 3.08% | 1,416 |
| Apr 29, 2026 | 26,120.00 | 26,660.00 | 26,100.00 | 26,640.00 | 26,640.00 | 2.23% | 681 |
| Apr 28, 2026 | 27,000.00 | 27,000.00 | 25,840.00 | 26,060.00 | 26,060.00 | -2.98% | 1,271 |
| Apr 27, 2026 | 26,620.00 | 26,860.00 | 26,400.00 | 26,860.00 | 26,860.00 | 0.98% | 1,430 |
| Apr 24, 2026 | 26,080.00 | 26,800.00 | 26,060.00 | 26,600.00 | 26,600.00 | 1.53% | 758 |
| Apr 23, 2026 | 26,240.00 | 26,480.00 | 26,160.00 | 26,200.00 | 26,200.00 | -1.13% | 1,888 |
| Apr 22, 2026 | 26,320.00 | 26,620.00 | 26,220.00 | 26,500.00 | 26,500.00 | 0.76% | 2,220 |
| Apr 21, 2026 | 25,700.00 | 26,300.00 | 25,660.00 | 26,300.00 | 26,300.00 | 2.33% | 1,692 |
| Apr 20, 2026 | 25,000.00 | 25,900.00 | 25,000.00 | 25,700.00 | 25,700.00 | 2.47% | 1,567 |
| Apr 17, 2026 | 24,510.00 | 25,240.00 | 24,510.00 | 25,080.00 | 25,080.00 | 2.66% | 3,244 |
| Apr 16, 2026 | 23,850.00 | 24,500.00 | 23,850.00 | 24,430.00 | 24,430.00 | 2.30% | 1,537 |
| Apr 15, 2026 | 24,220.00 | 24,220.00 | 23,770.00 | 23,880.00 | 23,880.00 | -1.57% | 2,000 |
| Apr 14, 2026 | 23,920.00 | 24,260.00 | 23,770.00 | 24,260.00 | 24,260.00 | 0.62% | 768 |
| Apr 13, 2026 | 24,170.00 | 24,170.00 | 23,890.00 | 24,110.00 | 24,110.00 | -0.37% | 958 |
| Apr 10, 2026 | 24,870.00 | 24,870.00 | 24,180.00 | 24,200.00 | 24,200.00 | -1.43% | 10,574 |
| Apr 9, 2026 | 24,870.00 | 25,020.00 | 24,340.00 | 24,550.00 | 24,550.00 | -0.49% | 920 |
| Apr 8, 2026 | 23,900.00 | 24,740.00 | 23,900.00 | 24,670.00 | 24,670.00 | 3.22% | 2,270 |
| Apr 7, 2026 | 23,660.00 | 24,070.00 | 23,630.00 | 23,900.00 | 23,900.00 | 0.42% | 1,148 |
| Apr 6, 2026 | 23,470.00 | 23,820.00 | 23,390.00 | 23,800.00 | 23,800.00 | 3.43% | 1,291 |
| Apr 1, 2026 | 23,150.00 | 23,240.00 | 22,980.00 | 23,010.00 | 23,010.00 | 0.94% | 1,759 |
| Mar 31, 2026 | 22,770.00 | 22,910.00 | 22,610.00 | 22,870.00 | 22,795.65 | 0.09% | 1,440 |
| Mar 30, 2026 | 23,590.00 | 23,590.00 | 22,740.00 | 22,850.00 | 22,775.71 | -3.01% | 1,574 |
| Mar 27, 2026 | 23,530.00 | 23,660.00 | 23,070.00 | 23,560.00 | 23,483.40 | -1.09% | 890 |
| Mar 26, 2026 | 23,840.00 | 24,090.00 | 23,720.00 | 23,820.00 | 23,742.56 | 0.55% | 6,107 |
| Mar 25, 2026 | 23,770.00 | 24,100.00 | 23,620.00 | 23,690.00 | 23,612.98 | 2.51% | 1,471 |
| Mar 23, 2026 | 23,000.00 | 23,170.00 | 22,980.00 | 23,110.00 | 23,034.87 | 1.63% | 83 |
| Mar 20, 2026 | 23,280.00 | 23,280.00 | 22,610.00 | 22,740.00 | 22,666.07 | -1.26% | 14,650 |
| Mar 19, 2026 | 22,650.00 | 23,120.00 | 22,650.00 | 23,030.00 | 22,955.13 | 1.10% | 604 |
| Mar 18, 2026 | 23,590.00 | 23,590.00 | 22,730.00 | 22,780.00 | 22,705.94 | -2.36% | 1,869 |
| Mar 17, 2026 | 23,300.00 | 23,550.00 | 23,230.00 | 23,330.00 | 23,254.15 | 0.65% | 421 |
| Mar 16, 2026 | 23,050.00 | 23,240.00 | 22,950.00 | 23,180.00 | 23,104.64 | 0.65% | 488 |
| Mar 13, 2026 | 22,860.00 | 23,160.00 | 22,720.00 | 23,030.00 | 22,955.13 | 1.54% | 642 |
| Mar 12, 2026 | 22,600.00 | 22,800.00 | 22,540.00 | 22,680.00 | 22,606.26 | -0.35% | 508 |
| Mar 11, 2026 | 22,740.00 | 22,900.00 | 22,530.00 | 22,760.00 | 22,686.00 | 0.22% | 27,962 |
| Mar 10, 2026 | 22,830.00 | 23,150.00 | 22,680.00 | 22,710.00 | 22,636.17 | 1.02% | 666 |