The Walt Disney Company (BCBA:DISND)
Argentina · Delayed Price · Currency is ARS · Price in USD 9.21
+0.11 (1.21%)
At close: Aug 14, 2026
BCBA:DISND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.13 | 9.27 | 9.12 | 9.21 | 9.21 | 1.21% | 2,147 |
| Aug 13, 2026 | 9.00 | 9.10 | 8.96 | 9.10 | 9.10 | 1.68% | 1,070 |
| Aug 12, 2026 | 8.88 | 8.95 | 8.83 | 8.95 | 8.95 | 0.56% | 2,068 |
| Aug 11, 2026 | 8.96 | 9.08 | 8.88 | 8.90 | 8.90 | -0.56% | 12,582 |
| Aug 10, 2026 | 9.06 | 9.06 | 8.87 | 8.95 | 8.95 | -0.78% | 1,814 |
| Aug 7, 2026 | 9.04 | 9.07 | 9.00 | 9.02 | 9.02 | -0.22% | 7,453 |
| Aug 6, 2026 | 8.82 | 9.13 | 8.81 | 9.04 | 9.04 | 2.49% | 4,912 |
| Aug 5, 2026 | 8.65 | 8.95 | 8.55 | 8.82 | 8.82 | 3.76% | 1,710 |
| Aug 4, 2026 | 8.55 | 8.65 | 8.33 | 8.50 | 8.50 | -0.12% | 7,678 |
| Aug 3, 2026 | 8.48 | 8.61 | 8.43 | 8.51 | 8.51 | 1.67% | 2,571 |
| Jul 31, 2026 | 8.24 | 8.37 | 8.24 | 8.37 | 8.37 | 0.60% | 1,988 |
| Jul 30, 2026 | 8.63 | 8.63 | 8.19 | 8.32 | 8.32 | -2.69% | 1,990 |
| Jul 29, 2026 | 8.63 | 8.64 | 8.54 | 8.55 | 8.55 | -0.58% | 9,544 |
| Jul 28, 2026 | 8.46 | 8.60 | 8.46 | 8.60 | 8.60 | 1.90% | 1,301 |
| Jul 27, 2026 | 8.35 | 8.46 | 8.35 | 8.44 | 8.44 | 1.93% | 4,373 |
| Jul 24, 2026 | 8.10 | 8.40 | 8.10 | 8.28 | 8.28 | 1.97% | 773 |
| Jul 23, 2026 | 8.16 | 8.19 | 8.04 | 8.12 | 8.12 | -2.75% | 3,471 |
| Jul 22, 2026 | 8.36 | 8.45 | 8.21 | 8.35 | 8.35 | 0.12% | 1,786 |
| Jul 21, 2026 | 8.61 | 8.61 | 8.32 | 8.34 | 8.34 | - | 1,226 |
| Jul 20, 2026 | 8.31 | 8.43 | 8.31 | 8.34 | 8.34 | -1.07% | 601 |
| Jul 17, 2026 | 8.63 | 8.64 | 8.29 | 8.43 | 8.43 | -1.40% | 2,153 |
| Jul 16, 2026 | 8.63 | 8.63 | 8.41 | 8.55 | 8.55 | 1.91% | 835 |
| Jul 15, 2026 | 8.34 | 8.64 | 8.34 | 8.39 | 8.39 | 1.33% | 1,504 |
| Jul 14, 2026 | 8.19 | 8.44 | 8.17 | 8.28 | 8.28 | -0.36% | 2,063 |
| Jul 13, 2026 | 8.26 | 8.50 | 8.23 | 8.31 | 8.31 | 0.73% | 7,210 |
| Jul 10, 2026 | 8.30 | 8.36 | 8.20 | 8.25 | 8.25 | -0.96% | 1,529 |
| Jul 8, 2026 | 8.31 | 8.55 | 8.30 | 8.33 | 8.33 | -0.24% | 2,131 |
| Jul 7, 2026 | 8.39 | 8.60 | 8.33 | 8.35 | 8.35 | -0.48% | 1,337 |
| Jul 6, 2026 | 8.54 | 8.82 | 8.33 | 8.39 | 8.39 | -4.00% | 932 |
| Jul 3, 2026 | 8.39 | 8.78 | 8.34 | 8.74 | 8.74 | 2.10% | 1,268 |
| Jul 2, 2026 | 8.25 | 8.56 | 8.25 | 8.56 | 8.56 | 3.26% | 268 |
| Jul 1, 2026 | 8.37 | 8.42 | 8.26 | 8.29 | 8.29 | -0.24% | 978 |
| Jun 30, 2026 | 8.47 | 8.47 | 8.26 | 8.31 | 8.31 | -1.28% | 1,235 |
| Jun 29, 2026 | 8.55 | 8.57 | 8.44 | 8.48 | 8.42 | 0.36% | 231 |
| Jun 26, 2026 | 8.35 | 8.57 | 8.35 | 8.45 | 8.39 | 0.12% | 1,260 |
| Jun 25, 2026 | 8.66 | 8.67 | 8.42 | 8.44 | 8.38 | -2.76% | 780 |
| Jun 24, 2026 | 8.90 | 8.93 | 8.65 | 8.68 | 8.62 | -2.03% | 599 |
| Jun 23, 2026 | 8.75 | 8.90 | 8.75 | 8.86 | 8.79 | 1.37% | 144 |
| Jun 22, 2026 | 8.82 | 8.94 | 8.74 | 8.74 | 8.68 | -2.35% | 784 |
| Jun 19, 2026 | 8.66 | 8.95 | 8.66 | 8.95 | 8.88 | - | 466 |
| Jun 18, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.88 | 2.52% | 1,111 |
| Jun 17, 2026 | 8.93 | 8.96 | 8.62 | 8.73 | 8.67 | 0.23% | 859 |
| Jun 16, 2026 | 8.65 | 8.79 | 8.60 | 8.71 | 8.65 | 2.23% | 561 |
| Jun 12, 2026 | 8.70 | 8.83 | 8.35 | 8.52 | 8.46 | -1.96% | 519 |
| Jun 11, 2026 | 8.58 | 8.75 | 8.45 | 8.69 | 8.63 | 1.40% | 583 |
| Jun 10, 2026 | 8.66 | 8.66 | 8.55 | 8.57 | 8.51 | -0.23% | 5,266 |
| Jun 9, 2026 | 8.70 | 8.90 | 8.54 | 8.59 | 8.53 | -1.49% | 2,714 |
| Jun 8, 2026 | 8.52 | 8.72 | 8.14 | 8.72 | 8.66 | 0.81% | 3,780 |
| Jun 5, 2026 | 8.69 | 8.90 | 8.51 | 8.65 | 8.59 | 0.70% | 2,438 |
| Jun 4, 2026 | 8.84 | 8.88 | 8.56 | 8.59 | 8.53 | -0.12% | 2,373 |