Corning Incorporated (BCBA:GLW)
Argentina · Delayed Price · Currency is ARS 48,400
+2,560 (5.58%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:GLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 48,560.00 | 48,640.00 | 45,760.00 | 45,840.00 | 45,840.00 | -6.10% | 1,274 |
| Mar 19, 2026 | 46,300.00 | 49,120.00 | 45,900.00 | 48,820.00 | 48,820.00 | 2.52% | 705 |
| Mar 18, 2026 | 48,340.00 | 49,700.00 | 47,580.00 | 47,620.00 | 47,620.00 | -0.17% | 202 |
| Mar 17, 2026 | 46,520.00 | 48,200.00 | 45,800.00 | 47,700.00 | 47,700.00 | -1.81% | 6,790 |
| Mar 16, 2026 | 48,920.00 | 49,340.00 | 48,480.00 | 48,580.00 | 48,580.00 | 2.45% | 272 |
| Mar 13, 2026 | 48,380.00 | 48,380.00 | 46,980.00 | 47,420.00 | 47,420.00 | 0.64% | 621 |
| Mar 12, 2026 | 47,220.00 | 48,100.00 | 46,460.00 | 47,120.00 | 47,120.00 | -1.63% | 1,990 |
| Mar 11, 2026 | 48,000.00 | 49,280.00 | 47,860.00 | 47,900.00 | 47,900.00 | -3.19% | 4,870 |
| Mar 10, 2026 | 49,380.00 | 51,050.00 | 49,380.00 | 49,480.00 | 49,480.00 | 4.74% | 2,816 |
| Mar 9, 2026 | 46,980.00 | 47,500.00 | 45,400.00 | 47,240.00 | 47,240.00 | 2.12% | 2,604 |
| Mar 6, 2026 | 48,080.00 | 48,580.00 | 46,060.00 | 46,260.00 | 46,260.00 | -5.32% | 2,782 |
| Mar 5, 2026 | 50,725.00 | 52,175.00 | 48,580.00 | 48,860.00 | 48,860.00 | -7.81% | 8,483 |
| Mar 4, 2026 | 55,875.00 | 55,875.00 | 52,500.00 | 53,000.00 | 53,000.00 | -2.93% | 1,258 |
| Mar 3, 2026 | 55,375.00 | 56,225.00 | 52,825.00 | 54,600.00 | 54,600.00 | -6.02% | 5,393 |
| Mar 2, 2026 | 55,725.00 | 58,900.00 | 55,225.00 | 58,100.00 | 58,100.00 | 7.05% | 1,157 |
| Feb 27, 2026 | 54,025.00 | 57,250.00 | 53,925.00 | 54,275.00 | 54,275.00 | -2.95% | 4,337 |
| Feb 26, 2026 | 59,775.00 | 60,200.00 | 55,025.00 | 55,925.00 | 55,826.44 | -5.45% | 4,958 |
| Feb 25, 2026 | 56,025.00 | 59,375.00 | 55,900.00 | 59,150.00 | 59,045.76 | 7.69% | 1,718 |
| Feb 24, 2026 | 53,775.00 | 55,375.00 | 53,225.00 | 54,925.00 | 54,828.20 | 6.29% | 1,050 |
| Feb 23, 2026 | 51,450.00 | 53,500.00 | 51,100.00 | 51,675.00 | 51,583.93 | 3.56% | 1,227 |
| Feb 20, 2026 | 49,200.00 | 50,950.00 | 49,200.00 | 49,900.00 | 49,812.06 | 5.45% | 1,486 |
| Feb 19, 2026 | 47,780.00 | 47,960.00 | 47,000.00 | 47,320.00 | 47,236.61 | -1.46% | 198 |
| Feb 18, 2026 | 48,620.00 | 49,740.00 | 47,900.00 | 48,020.00 | 47,935.37 | -1.36% | 419 |
| Feb 13, 2026 | 48,120.00 | 48,700.00 | 46,740.00 | 48,680.00 | 48,594.21 | -0.73% | 12,622 |
| Feb 12, 2026 | 49,200.00 | 50,000.00 | 48,900.00 | 49,040.00 | 48,953.57 | -0.97% | 218 |
| Feb 11, 2026 | 48,040.00 | 49,520.00 | 47,980.00 | 49,520.00 | 49,432.73 | 4.30% | 190 |
| Feb 10, 2026 | 48,400.00 | 48,520.00 | 47,400.00 | 47,480.00 | 47,396.32 | -2.06% | 7,727 |
| Feb 9, 2026 | 45,700.00 | 49,100.00 | 45,700.00 | 48,480.00 | 48,394.56 | 7.21% | 9,285 |
| Feb 6, 2026 | 43,480.00 | 45,360.00 | 42,720.00 | 45,220.00 | 45,140.31 | 7.00% | 1,059 |
| Feb 5, 2026 | 39,420.00 | 42,480.00 | 39,420.00 | 42,260.00 | 42,185.52 | 1.88% | 6,400 |
| Feb 4, 2026 | 42,780.00 | 43,360.00 | 40,600.00 | 41,480.00 | 41,406.90 | -0.67% | 2,652 |
| Feb 3, 2026 | 43,320.00 | 43,640.00 | 41,080.00 | 41,760.00 | 41,686.40 | 1.70% | 6,917 |
| Feb 2, 2026 | 40,400.00 | 41,440.00 | 40,320.00 | 41,060.00 | 40,987.64 | 4.74% | 978 |
| Jan 30, 2026 | 39,340.00 | 40,420.00 | 39,160.00 | 39,200.00 | 39,130.92 | 1.66% | 2,334 |
| Jan 29, 2026 | 39,760.00 | 39,760.00 | 37,700.00 | 38,560.00 | 38,492.04 | -2.38% | 11,180 |
| Jan 28, 2026 | 39,840.00 | 42,400.00 | 39,300.00 | 39,500.00 | 39,430.39 | -4.77% | 39,212 |
| Jan 27, 2026 | 38,680.00 | 42,900.00 | 38,680.00 | 41,480.00 | 41,406.90 | 14.97% | 5,291 |
| Jan 26, 2026 | 35,960.00 | 36,200.00 | 35,540.00 | 36,080.00 | 36,016.41 | 2.15% | 74 |
| Jan 23, 2026 | 34,480.00 | 35,320.00 | 34,480.00 | 35,320.00 | 35,257.75 | -1.12% | 924 |
| Jan 22, 2026 | 35,620.00 | 35,840.00 | 35,340.00 | 35,720.00 | 35,657.05 | 1.82% | 44 |
| Jan 20, 2026 | 35,200.00 | 35,200.00 | 35,080.00 | 35,080.00 | 35,018.18 | -1.79% | 44 |
| Jan 16, 2026 | 35,580.00 | 35,720.00 | 35,000.00 | 35,720.00 | 35,657.05 | 0.39% | 92 |
| Jan 15, 2026 | 34,700.00 | 35,660.00 | 34,700.00 | 35,580.00 | 35,517.30 | 4.04% | 4,620 |
| Jan 14, 2026 | 34,320.00 | 34,360.00 | 33,740.00 | 34,200.00 | 34,139.73 | -1.16% | 157 |
| Jan 13, 2026 | 34,600.00 | 34,600.00 | 34,400.00 | 34,600.00 | 34,539.02 | 3.16% | 157 |
| Jan 12, 2026 | 33,580.00 | 33,580.00 | 33,300.00 | 33,540.00 | 33,480.89 | 1.76% | 32 |
| Jan 9, 2026 | 33,060.00 | 33,060.00 | 32,620.00 | 32,960.00 | 32,901.91 | 2.17% | 90 |
| Jan 8, 2026 | 33,300.00 | 33,300.00 | 32,240.00 | 32,260.00 | 32,203.15 | -4.56% | 504 |
| Jan 7, 2026 | 33,700.00 | 33,800.00 | 33,700.00 | 33,800.00 | 33,740.43 | 0.30% | 13 |
| Jan 6, 2026 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,640.61 | 0.66% | 5 |