Dow Inc. (BCBA:DOWD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.01
+0.13 (2.56%)
At close: Sep 23, 2026
BCBA:DOWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.99 | 5.01 | 4.96 | 5.01 | 5.01 | 2.56% | 485 |
| Sep 22, 2026 | 4.89 | 4.93 | 4.89 | 4.89 | 4.89 | -0.91% | 80 |
| Sep 21, 2026 | 4.92 | 4.93 | 4.89 | 4.93 | 4.93 | -1.20% | 337 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | -2.92% | 1,694 |
| Sep 17, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | -1.15% | 140 |
| Sep 16, 2026 | 5.09 | 5.27 | 5.09 | 5.20 | 5.20 | 0.78% | 756 |
| Sep 15, 2026 | 5.13 | 5.18 | 5.10 | 5.16 | 5.16 | 1.78% | 907 |
| Sep 14, 2026 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 0.80% | 330 |
| Sep 11, 2026 | 5.23 | 5.23 | 5.03 | 5.03 | 5.03 | -3.27% | 321 |
| Sep 10, 2026 | 5.18 | 5.20 | 5.14 | 5.20 | 5.20 | 0.97% | 17,115 |
| Sep 9, 2026 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | -0.77% | 1,378 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -2.63% | 43 |
| Sep 4, 2026 | 5.20 | 5.33 | 5.10 | 5.33 | 5.33 | 0.57% | 4,352 |
| Sep 3, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -2.75% | 4,000 |
| Sep 2, 2026 | 5.40 | 5.45 | 5.39 | 5.45 | 5.45 | 1.87% | 446 |
| Sep 1, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 0.75% | 160 |
| Aug 31, 2026 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 0.70% | 110 |
| Aug 28, 2026 | 5.21 | 5.31 | 5.21 | 5.31 | 5.27 | 0.95% | 140 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.22 | 5.26 | 5.22 | 1.54% | 35 |
| Aug 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | -1.33% | 75 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.21 | -3.85% | 139 |
| Aug 24, 2026 | 5.45 | 5.51 | 5.42 | 5.46 | 5.42 | -2.50% | 75 |
| Aug 21, 2026 | 5.74 | 5.76 | 5.60 | 5.60 | 5.56 | -2.27% | 430 |
| Aug 20, 2026 | 5.71 | 5.80 | 5.67 | 5.73 | 5.69 | 4.75% | 1,423 |
| Aug 19, 2026 | 5.50 | 5.56 | 5.47 | 5.47 | 5.43 | 1.86% | 887 |
| Aug 18, 2026 | 5.42 | 5.49 | 5.37 | 5.37 | 5.33 | - | 2,896 |
| Aug 14, 2026 | 5.39 | 5.40 | 5.35 | 5.37 | 5.33 | 1.90% | 71 |
| Aug 13, 2026 | 5.28 | 5.28 | 5.25 | 5.27 | 5.23 | -1.50% | 18 |
| Aug 12, 2026 | 5.36 | 5.39 | 5.30 | 5.35 | 5.31 | -3.08% | 139 |
| Aug 11, 2026 | 5.36 | 5.52 | 5.25 | 5.52 | 5.48 | 5.54% | 1,262 |
| Aug 10, 2026 | 5.21 | 5.25 | 5.21 | 5.23 | 5.19 | 1.55% | 289 |
| Aug 7, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.11 | -3.20% | 187 |
| Aug 6, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.28 | 3.70% | 250 |
| Aug 5, 2026 | 5.07 | 5.13 | 5.07 | 5.13 | 5.09 | -2.47% | 207 |
| Aug 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | 1.74% | 380 |
| Aug 3, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.13 | -3.54% | 195 |
| Jul 31, 2026 | 5.17 | 5.36 | 5.17 | 5.36 | 5.32 | 4.28% | 44 |
| Jul 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | -1.72% | 41 |
| Jul 29, 2026 | 5.19 | 5.28 | 5.19 | 5.23 | 5.19 | 4.60% | 154 |
| Jul 28, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.97 | -0.20% | 228 |
| Jul 27, 2026 | 5.07 | 5.07 | 5.00 | 5.01 | 4.98 | -3.28% | 560 |
| Jul 24, 2026 | 5.18 | 5.18 | 5.13 | 5.18 | 5.14 | -3.54% | 395 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.35 | 5.37 | 5.33 | -0.74% | 706 |
| Jul 22, 2026 | 5.48 | 5.48 | 5.40 | 5.41 | 5.37 | -0.18% | 91 |
| Jul 21, 2026 | 5.39 | 5.42 | 5.30 | 5.42 | 5.38 | 2.65% | 1,770 |
| Jul 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | 3.33% | 58 |
| Jul 16, 2026 | 5.10 | 5.13 | 5.09 | 5.11 | 5.07 | 0.39% | 251 |
| Jul 15, 2026 | 5.12 | 5.18 | 5.05 | 5.09 | 5.05 | -2.68% | 948 |
| Jul 14, 2026 | 5.28 | 5.30 | 5.21 | 5.23 | 5.19 | 1.16% | 300 |
| Jul 13, 2026 | 5.21 | 5.21 | 5.15 | 5.17 | 5.13 | 3.82% | 123 |