The Walt Disney Company (BCBA:DISND)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.97
-0.01 (-0.11%)
At close: May 22, 2026
BCBA:DISND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.97 | 9.04 | 8.89 | 8.96 | 8.96 | -0.22% | 610 |
| May 21, 2026 | 9.03 | 9.15 | 8.89 | 8.98 | 8.98 | -0.55% | 1,917 |
| May 20, 2026 | 8.77 | 9.08 | 8.73 | 9.03 | 9.03 | 1.92% | 3,148 |
| May 19, 2026 | 8.97 | 8.98 | 8.85 | 8.86 | 8.86 | -1.34% | 484 |
| May 18, 2026 | 8.89 | 9.05 | 8.86 | 8.98 | 8.98 | 1.13% | 709 |
| May 15, 2026 | 9.08 | 9.48 | 8.84 | 8.88 | 8.88 | -2.09% | 3,131 |
| May 14, 2026 | 9.08 | 9.20 | 8.95 | 9.07 | 9.07 | -0.44% | 713 |
| May 13, 2026 | 9.19 | 9.19 | 9.02 | 9.11 | 9.11 | -0.87% | 1,504 |
| May 12, 2026 | 9.12 | 9.43 | 9.00 | 9.19 | 9.19 | 0.55% | 524 |
| May 11, 2026 | 9.28 | 9.33 | 8.73 | 9.14 | 9.14 | -1.61% | 1,631 |
| May 8, 2026 | 9.48 | 9.59 | 9.29 | 9.29 | 9.29 | -1.17% | 1,116 |
| May 7, 2026 | 9.40 | 9.57 | 9.32 | 9.40 | 9.40 | 0.53% | 3,030 |
| May 6, 2026 | 9.00 | 9.40 | 9.00 | 9.35 | 9.35 | 5.53% | 1,947 |
| May 5, 2026 | 8.74 | 8.98 | 8.65 | 8.86 | 8.86 | 0.91% | 1,793 |
| May 4, 2026 | 8.88 | 8.92 | 8.78 | 8.78 | 8.78 | -2.44% | 1,420 |
| Apr 30, 2026 | 8.75 | 9.10 | 8.69 | 9.00 | 9.00 | 2.51% | 2,245 |
| Apr 29, 2026 | 8.87 | 8.87 | 8.70 | 8.78 | 8.78 | -1.90% | 841 |
| Apr 28, 2026 | 8.85 | 9.05 | 8.75 | 8.95 | 8.95 | 0.56% | 432 |
| Apr 27, 2026 | 8.86 | 9.09 | 8.83 | 8.90 | 8.90 | -0.34% | 1,361 |
| Apr 24, 2026 | 8.98 | 8.98 | 8.81 | 8.93 | 8.93 | -0.33% | 293 |
| Apr 23, 2026 | 8.97 | 9.10 | 8.90 | 8.96 | 8.96 | -0.88% | 640 |
| Apr 22, 2026 | 9.02 | 9.19 | 8.98 | 9.04 | 9.04 | 0.22% | 405 |
| Apr 21, 2026 | 9.30 | 9.52 | 8.82 | 9.02 | 9.02 | -1.64% | 823 |
| Apr 20, 2026 | 9.27 | 9.27 | 9.09 | 9.17 | 9.17 | -0.22% | 1,422 |
| Apr 17, 2026 | 9.05 | 9.24 | 9.05 | 9.19 | 9.19 | 1.55% | 3,592 |
| Apr 16, 2026 | 9.00 | 9.12 | 8.87 | 9.05 | 9.05 | 1.46% | 639 |
| Apr 15, 2026 | 9.00 | 9.00 | 8.61 | 8.92 | 8.92 | - | 1,458 |
| Apr 14, 2026 | 9.10 | 9.42 | 8.74 | 8.92 | 8.92 | 1.25% | 1,986 |
| Apr 13, 2026 | 8.61 | 8.96 | 8.61 | 8.81 | 8.81 | 2.20% | 1,140 |
| Apr 10, 2026 | 8.61 | 9.00 | 8.60 | 8.62 | 8.62 | -0.92% | 792 |
| Apr 9, 2026 | 8.58 | 8.70 | 8.44 | 8.70 | 8.70 | 1.64% | 581 |
| Apr 8, 2026 | 8.55 | 8.75 | 8.48 | 8.56 | 8.56 | 5.03% | 2,454 |
| Apr 7, 2026 | 8.27 | 8.36 | 8.13 | 8.15 | 8.15 | -2.28% | 3,071 |
| Apr 6, 2026 | 8.30 | 8.47 | 8.29 | 8.34 | 8.34 | -0.12% | 2,467 |
| Apr 1, 2026 | 8.41 | 8.53 | 8.32 | 8.35 | 8.35 | 0.12% | 2,962 |
| Mar 31, 2026 | 8.20 | 8.38 | 8.03 | 8.34 | 8.34 | 2.21% | 894 |
| Mar 30, 2026 | 8.03 | 8.20 | 8.03 | 8.16 | 8.16 | 2.64% | 1,176 |
| Mar 27, 2026 | 8.13 | 8.13 | 7.93 | 7.95 | 7.95 | -3.17% | 1,286 |
| Mar 26, 2026 | 8.21 | 8.33 | 8.12 | 8.21 | 8.21 | -0.61% | 2,535 |
| Mar 25, 2026 | 8.45 | 8.45 | 8.20 | 8.26 | 8.26 | -2.25% | 2,961 |
| Mar 23, 2026 | 8.51 | 8.66 | 8.42 | 8.45 | 8.45 | -0.47% | 257 |
| Mar 20, 2026 | 8.52 | 8.63 | 8.48 | 8.49 | 8.49 | -0.93% | 827 |
| Mar 19, 2026 | 8.55 | 8.61 | 8.45 | 8.57 | 8.57 | 0.59% | 1,305 |
| Mar 18, 2026 | 8.69 | 8.69 | 8.52 | 8.52 | 8.52 | -1.27% | 894 |
| Mar 17, 2026 | 8.57 | 8.66 | 8.57 | 8.63 | 8.63 | 1.65% | 469 |
| Mar 16, 2026 | 8.52 | 8.75 | 8.48 | 8.49 | 8.49 | -0.82% | 3,660 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.49 | 8.56 | 8.56 | -2.39% | 2,026 |
| Mar 12, 2026 | 8.68 | 8.93 | 8.46 | 8.77 | 8.77 | 0.80% | 935 |
| Mar 11, 2026 | 8.70 | 8.83 | 8.55 | 8.70 | 8.70 | 0.46% | 728 |
| Mar 10, 2026 | 8.73 | 8.77 | 8.59 | 8.66 | 8.66 | 0.12% | 1,897 |