Etsy, Inc. (BCBA:ETSY)
Argentina · Delayed Price · Currency is ARS 6,065.00
-395.00 (-6.11%)
At close: Apr 30, 2026
BCBA:ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,215.00 | 6,215.00 | 5,925.00 | 6,065.00 | 6,065.00 | -6.11% | 100,446 |
| Apr 29, 2026 | 6,280.00 | 6,645.00 | 6,235.00 | 6,460.00 | 6,460.00 | 9.21% | 35,636 |
| Apr 28, 2026 | 6,185.00 | 6,265.00 | 5,875.00 | 5,915.00 | 5,915.00 | -4.13% | 12,336 |
| Apr 27, 2026 | 5,840.00 | 6,170.00 | 5,840.00 | 6,170.00 | 6,170.00 | 5.92% | 9,230 |
| Apr 24, 2026 | 5,800.00 | 5,980.00 | 5,770.00 | 5,825.00 | 5,825.00 | - | 645 |
| Apr 23, 2026 | 5,970.00 | 6,030.00 | 5,790.00 | 5,825.00 | 5,825.00 | -3.88% | 1,099 |
| Apr 22, 2026 | 5,980.00 | 6,105.00 | 5,940.00 | 6,060.00 | 6,060.00 | 1.93% | 1,193 |
| Apr 21, 2026 | 5,905.00 | 5,985.00 | 5,845.00 | 5,945.00 | 5,945.00 | 1.54% | 3,946 |
| Apr 20, 2026 | 5,710.00 | 5,880.00 | 5,635.00 | 5,855.00 | 5,855.00 | 3.90% | 4,942 |
| Apr 17, 2026 | 5,515.00 | 5,645.00 | 5,515.00 | 5,635.00 | 5,635.00 | 4.26% | 2,500 |
| Apr 16, 2026 | 5,360.00 | 5,485.00 | 5,325.00 | 5,405.00 | 5,405.00 | 2.85% | 1,487 |
| Apr 15, 2026 | 5,250.00 | 5,305.00 | 5,220.00 | 5,255.00 | 5,255.00 | 1.94% | 442 |
| Apr 14, 2026 | 5,165.00 | 5,190.00 | 5,085.00 | 5,155.00 | 5,155.00 | 2.49% | 596 |
| Apr 13, 2026 | 4,875.00 | 5,030.00 | 4,875.00 | 5,030.00 | 5,030.00 | 2.92% | 486 |
| Apr 10, 2026 | 4,915.00 | 4,950.00 | 4,872.50 | 4,887.50 | 4,887.50 | -0.56% | 590 |
| Apr 9, 2026 | 4,972.50 | 4,980.00 | 4,840.00 | 4,915.00 | 4,915.00 | -1.11% | 1,501 |
| Apr 8, 2026 | 5,075.00 | 5,105.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.55% | 275 |
| Apr 7, 2026 | 5,110.00 | 5,110.00 | 4,985.00 | 4,997.50 | 4,997.50 | -0.05% | 329 |
| Apr 6, 2026 | 4,720.00 | 5,050.00 | 4,720.00 | 5,000.00 | 5,000.00 | 8.05% | 2,042 |
| Apr 1, 2026 | 4,587.50 | 4,680.00 | 4,555.00 | 4,627.50 | 4,627.50 | 1.31% | 2,167 |
| Mar 31, 2026 | 4,477.50 | 4,600.00 | 4,477.50 | 4,567.50 | 4,567.50 | 4.16% | 402 |
| Mar 30, 2026 | 4,457.50 | 4,457.50 | 4,385.00 | 4,385.00 | 4,385.00 | 0.17% | 344 |
| Mar 27, 2026 | 4,287.50 | 4,392.50 | 4,260.00 | 4,377.50 | 4,377.50 | 0.63% | 1,178 |
| Mar 26, 2026 | 4,400.00 | 4,450.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.35% | 603 |
| Mar 25, 2026 | 4,610.00 | 4,610.00 | 4,335.00 | 4,335.00 | 4,335.00 | -9.59% | 3,533 |
| Mar 23, 2026 | 4,780.00 | 4,805.00 | 4,760.00 | 4,795.00 | 4,795.00 | -1.08% | 8 |
| Mar 20, 2026 | 4,927.50 | 4,942.50 | 4,847.50 | 4,847.50 | 4,847.50 | -2.95% | 210 |
| Mar 19, 2026 | 4,927.50 | 5,040.00 | 4,900.00 | 4,995.00 | 4,995.00 | 0.81% | 10,911 |
| Mar 18, 2026 | 5,060.00 | 5,075.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.90% | 1,242 |
| Mar 17, 2026 | 5,010.00 | 5,105.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.67% | 427 |
| Mar 16, 2026 | 4,840.00 | 4,912.50 | 4,830.00 | 4,870.00 | 4,870.00 | 2.74% | 322 |
| Mar 13, 2026 | 4,852.50 | 4,852.50 | 4,735.00 | 4,740.00 | 4,740.00 | 0.74% | 1,445 |
| Mar 12, 2026 | 4,785.00 | 4,945.00 | 4,692.50 | 4,705.00 | 4,705.00 | -1.16% | 720 |
| Mar 11, 2026 | 4,885.00 | 4,885.00 | 4,722.50 | 4,760.00 | 4,760.00 | -2.06% | 1,027 |
| Mar 10, 2026 | 5,035.00 | 5,040.00 | 4,857.50 | 4,860.00 | 4,860.00 | -4.99% | 1,659 |
| Mar 9, 2026 | 5,135.00 | 5,175.00 | 4,932.50 | 5,115.00 | 5,115.00 | 1.59% | 1,086 |
| Mar 6, 2026 | 4,995.00 | 5,240.00 | 4,995.00 | 5,035.00 | 5,035.00 | -2.33% | 2,085 |
| Mar 5, 2026 | 5,200.00 | 5,350.00 | 5,085.00 | 5,155.00 | 5,155.00 | 1.38% | 7,640 |
| Mar 4, 2026 | 5,025.00 | 5,195.00 | 5,025.00 | 5,085.00 | 5,085.00 | 2.21% | 2,208 |
| Mar 3, 2026 | 4,932.50 | 4,975.00 | 4,710.00 | 4,975.00 | 4,975.00 | 1.53% | 2,032 |
| Mar 2, 2026 | 4,972.50 | 4,972.50 | 4,840.00 | 4,900.00 | 4,900.00 | -1.66% | 622 |
| Feb 27, 2026 | 5,135.00 | 5,140.00 | 4,952.50 | 4,982.50 | 4,982.50 | -1.73% | 11,004 |
| Feb 26, 2026 | 4,970.00 | 5,145.00 | 4,970.00 | 5,070.00 | 5,070.00 | 4.59% | 2,900 |
| Feb 25, 2026 | 4,897.50 | 4,997.50 | 4,795.00 | 4,847.50 | 4,847.50 | 0.21% | 999 |
| Feb 24, 2026 | 4,615.00 | 4,920.00 | 4,615.00 | 4,837.50 | 4,837.50 | 4.03% | 2,005 |
| Feb 23, 2026 | 4,687.50 | 4,745.00 | 4,560.00 | 4,650.00 | 4,650.00 | -2.31% | 6,677 |
| Feb 20, 2026 | 4,380.00 | 4,802.50 | 4,367.50 | 4,760.00 | 4,760.00 | 9.80% | 15,192 |
| Feb 19, 2026 | 4,195.00 | 4,820.00 | 4,090.00 | 4,335.00 | 4,335.00 | 5.54% | 39,349 |
| Feb 18, 2026 | 4,142.50 | 4,207.50 | 4,100.00 | 4,107.50 | 4,107.50 | -3.86% | 2,728 |
| Feb 13, 2026 | 4,265.00 | 4,322.50 | 4,237.50 | 4,272.50 | 4,272.50 | -0.75% | 1,241 |