Ford Motor Company (BCBA:F)
Argentina · Delayed Price · Currency is ARS 22,120
+1,970 (9.78%)
At close: May 22, 2026
BCBA:F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,320.00 | 22,170.00 | 20,320.00 | 22,120.00 | 22,120.00 | 9.78% | 13,227 |
| May 21, 2026 | 19,720.00 | 20,420.00 | 19,550.00 | 20,150.00 | 20,150.00 | 2.70% | 4,799 |
| May 20, 2026 | 19,400.00 | 19,820.00 | 19,280.00 | 19,620.00 | 19,620.00 | 1.13% | 3,264 |
| May 19, 2026 | 19,090.00 | 19,710.00 | 18,980.00 | 19,400.00 | 19,400.00 | 0.47% | 2,716 |
| May 18, 2026 | 20,580.00 | 20,580.00 | 19,310.00 | 19,310.00 | 19,310.00 | -3.06% | 3,186 |
| May 15, 2026 | 20,750.00 | 20,750.00 | 19,820.00 | 19,920.00 | 19,920.00 | -6.52% | 6,343 |
| May 14, 2026 | 20,560.00 | 22,190.00 | 20,380.00 | 21,310.00 | 21,310.00 | 5.65% | 31,711 |
| May 13, 2026 | 17,860.00 | 20,660.00 | 17,860.00 | 20,170.00 | 20,170.00 | 14.08% | 14,932 |
| May 12, 2026 | 17,480.00 | 17,790.00 | 17,440.00 | 17,680.00 | 17,680.00 | 0.27% | 1,953 |
| May 11, 2026 | 18,310.00 | 18,310.00 | 17,730.00 | 17,780.00 | 17,632.95 | -2.89% | 4,838 |
| May 8, 2026 | 18,190.00 | 18,380.00 | 18,170.00 | 18,310.00 | 18,158.56 | 1.72% | 1,807 |
| May 7, 2026 | 18,100.00 | 18,180.00 | 17,920.00 | 18,000.00 | 17,851.13 | 0.17% | 4,376 |
| May 6, 2026 | 17,680.00 | 18,140.00 | 17,680.00 | 17,970.00 | 17,821.38 | 3.45% | 3,254 |
| May 5, 2026 | 17,460.00 | 17,600.00 | 17,330.00 | 17,370.00 | 17,226.34 | 0.58% | 1,736 |
| May 4, 2026 | 17,780.00 | 17,780.00 | 17,150.00 | 17,270.00 | 17,127.17 | -4.69% | 5,620 |
| Apr 30, 2026 | 17,460.00 | 18,120.00 | 16,860.00 | 18,120.00 | 17,970.14 | -0.22% | 6,959 |
| Apr 29, 2026 | 18,550.00 | 18,570.00 | 18,110.00 | 18,160.00 | 18,009.80 | -2.52% | 1,271 |
| Apr 28, 2026 | 18,870.00 | 18,970.00 | 18,490.00 | 18,630.00 | 18,475.92 | -1.69% | 1,064 |
| Apr 27, 2026 | 18,480.00 | 19,000.00 | 18,480.00 | 18,950.00 | 18,793.27 | 2.54% | 853 |
| Apr 24, 2026 | 18,440.00 | 18,510.00 | 18,330.00 | 18,480.00 | 18,327.16 | 0.22% | 4,223 |
| Apr 23, 2026 | 18,530.00 | 18,710.00 | 18,300.00 | 18,440.00 | 18,287.49 | -0.54% | 1,204 |
| Apr 22, 2026 | 18,890.00 | 18,890.00 | 18,500.00 | 18,540.00 | 18,386.66 | -1.44% | 447 |
| Apr 21, 2026 | 19,000.00 | 19,200.00 | 18,780.00 | 18,810.00 | 18,654.43 | -0.48% | 1,097 |
| Apr 20, 2026 | 18,750.00 | 18,920.00 | 18,670.00 | 18,900.00 | 18,743.68 | 0.48% | 2,504 |
| Apr 17, 2026 | 18,260.00 | 18,920.00 | 18,260.00 | 18,810.00 | 18,654.43 | 4.38% | 3,473 |
| Apr 16, 2026 | 18,280.00 | 18,450.00 | 18,000.00 | 18,020.00 | 17,870.96 | -1.96% | 1,487 |
| Apr 15, 2026 | 18,680.00 | 18,680.00 | 18,370.00 | 18,380.00 | 18,227.99 | -1.34% | 2,839 |
| Apr 14, 2026 | 18,180.00 | 18,730.00 | 18,180.00 | 18,630.00 | 18,475.92 | 4.72% | 4,548 |
| Apr 13, 2026 | 17,700.00 | 17,850.00 | 17,500.00 | 17,790.00 | 17,642.86 | -0.50% | 819 |
| Apr 10, 2026 | 18,260.00 | 18,260.00 | 17,810.00 | 17,880.00 | 17,732.12 | -1.43% | 5,252 |
| Apr 9, 2026 | 17,920.00 | 18,150.00 | 17,660.00 | 18,140.00 | 17,989.97 | 1.28% | 7,540 |
| Apr 8, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 17,910.00 | 17,761.87 | 4.31% | 2,453 |
| Apr 7, 2026 | 17,110.00 | 17,240.00 | 16,910.00 | 17,170.00 | 17,027.99 | -0.29% | 2,048 |
| Apr 6, 2026 | 17,280.00 | 17,280.00 | 17,010.00 | 17,220.00 | 17,077.58 | -0.46% | 1,336 |
| Apr 1, 2026 | 17,080.00 | 17,390.00 | 17,060.00 | 17,300.00 | 17,156.92 | 1.88% | 3,420 |
| Mar 31, 2026 | 16,680.00 | 17,030.00 | 16,630.00 | 16,980.00 | 16,839.56 | 2.10% | 4,667 |
| Mar 30, 2026 | 16,730.00 | 16,810.00 | 16,510.00 | 16,630.00 | 16,492.46 | -0.24% | 4,905 |
| Mar 27, 2026 | 16,730.00 | 16,830.00 | 16,580.00 | 16,670.00 | 16,532.13 | -0.18% | 1,021 |
| Mar 26, 2026 | 16,800.00 | 16,900.00 | 16,680.00 | 16,700.00 | 16,561.88 | -1.24% | 956 |
| Mar 25, 2026 | 17,380.00 | 17,540.00 | 16,910.00 | 16,910.00 | 16,770.14 | -1.74% | 716 |
| Mar 23, 2026 | 17,380.00 | 17,520.00 | 17,180.00 | 17,210.00 | 17,067.66 | 2.02% | 320 |
| Mar 20, 2026 | 17,120.00 | 17,210.00 | 16,750.00 | 16,870.00 | 16,730.47 | -1.06% | 1,830 |
| Mar 19, 2026 | 17,250.00 | 17,250.00 | 16,920.00 | 17,050.00 | 16,908.99 | -1.45% | 623 |
| Mar 18, 2026 | 17,690.00 | 17,700.00 | 17,240.00 | 17,300.00 | 17,156.92 | -0.97% | 3,681 |
| Mar 17, 2026 | 17,500.00 | 17,730.00 | 17,440.00 | 17,470.00 | 17,325.51 | 1.63% | 4,867 |
| Mar 16, 2026 | 17,310.00 | 17,420.00 | 17,090.00 | 17,190.00 | 17,047.83 | - | 1,698 |
| Mar 13, 2026 | 17,440.00 | 17,540.00 | 17,080.00 | 17,190.00 | 17,047.83 | -2.44% | 2,055 |
| Mar 12, 2026 | 17,410.00 | 17,780.00 | 17,380.00 | 17,620.00 | 17,474.27 | 0.28% | 1,474 |
| Mar 11, 2026 | 18,000.00 | 18,270.00 | 17,530.00 | 17,570.00 | 17,424.68 | -1.90% | 889 |
| Mar 10, 2026 | 18,050.00 | 18,360.00 | 17,870.00 | 17,910.00 | 17,761.87 | 0.06% | 1,889 |