Ecolab Inc. (BCBA:ECLD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.14
+0.09 (1.78%)
At close: Sep 22, 2026
BCBA:ECLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.78% | 48 |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | 4 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.50% | 1 |
| Sep 14, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.14 | 0.98% | 6 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 0.99% | 3 |
| Sep 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -1.56% | 9 |
| Sep 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | -4.11% | 13 |
| Aug 27, 2026 | 5.35 | 5.37 | 5.34 | 5.35 | 5.34 | -0.74% | 51 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 2.47% | 10 |
| Aug 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.25 | 2.14% | 2 |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -3.92% | 159 |
| Aug 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 3.88% | 143 |
| Aug 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -0.19% | 2 |
| Aug 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | -3.00% | 97 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | -0.56% | 159 |
| Aug 7, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.35 | 1.71% | 555 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.27 | 5.27 | 5.26 | 1.15% | 68 |
| Aug 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.20 | 0.19% | 8 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.19 | 1.96% | 63 |
| Jul 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 1.39% | 154 |
| Jul 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 0.20% | 7 |
| Jul 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | -1.18% | 1 |
| Jul 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | -0.39% | 7 |
| Jul 8, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.09 | -3.23% | 74 |
| Jul 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.26 | 0.76% | 5 |
| Jul 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.22 | 2.55% | 100 |
| Jun 29, 2026 | 5.09 | 5.12 | 5.09 | 5.10 | 5.09 | -0.78% | 174 |
| Jun 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 0.78% | 5 |
| Jun 24, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.09 | 3.66% | 15 |
| Jun 23, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.91 | -6.29% | 35 |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 4.17% | 7 |
| Jun 16, 2026 | 4.99 | 5.04 | 4.99 | 5.04 | 5.03 | 5.84% | 7 |
| Jun 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | -0.62% | 10 |
| Jun 10, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.78 | - | 10 |
| Jun 3, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.78 | 0.63% | 64 |
| Jun 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | - | 4 |
| May 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | 0.42% | 8 |
| May 22, 2026 | 4.69 | 4.75 | 4.69 | 4.75 | 4.73 | 2.15% | 16 |
| May 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | -0.11% | 66 |
| May 20, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.64 | 0.76% | 89 |
| May 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | -1.18% | 12 |
| May 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | -0.43% | 1,500 |
| May 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -0.11% | 61 |
| May 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -2.19% | 1 |
| May 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 0.42% | 21 |
| May 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.52% | 15 |
| May 5, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.79 | -5.31% | 314 |
| Apr 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | -0.20% | 19 |
| Apr 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | 3.25% | 6 |
| Apr 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.91 | -2.38% | 10 |