Alphabet Inc. (BCBA:GOOGL)
Argentina · Delayed Price · Currency is ARS 8,375.00
-65.00 (-0.77%)
At close: Nov 28, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8,500.00 | 8,650.00 | 8,280.00 | 8,375.00 | 8,375.00 | -0.77% | 209,039 |
| Nov 27, 2025 | 8,440.00 | 8,595.00 | 8,390.00 | 8,440.00 | 8,440.00 | 0.18% | 93,128 |
| Nov 26, 2025 | 8,490.00 | 8,630.00 | 8,325.00 | 8,425.00 | 8,425.00 | -0.53% | 360,204 |
| Nov 25, 2025 | 8,510.00 | 8,650.00 | 8,295.00 | 8,470.00 | 8,470.00 | 8.59% | 678,706 |
| Nov 21, 2025 | 7,525.00 | 7,870.00 | 7,510.00 | 7,800.00 | 7,800.00 | 4.00% | 163,058 |
| Nov 20, 2025 | 7,605.00 | 7,830.00 | 7,455.00 | 7,500.00 | 7,500.00 | 0.54% | 488,293 |
| Nov 19, 2025 | 7,295.00 | 7,665.00 | 7,200.00 | 7,460.00 | 7,460.00 | 2.40% | 478,456 |
| Nov 18, 2025 | 7,245.00 | 7,450.00 | 7,070.00 | 7,285.00 | 7,285.00 | 0.34% | 260,819 |
| Nov 17, 2025 | 7,155.00 | 7,520.00 | 7,155.00 | 7,260.00 | 7,260.00 | 2.18% | 352,414 |
| Nov 14, 2025 | 7,070.00 | 7,145.00 | 6,715.00 | 7,105.00 | 7,105.00 | -0.21% | 215,010 |
| Nov 13, 2025 | 7,260.00 | 7,260.00 | 7,020.00 | 7,120.00 | 7,120.00 | -1.93% | 312,692 |
| Nov 12, 2025 | 7,400.00 | 7,460.00 | 7,150.00 | 7,260.00 | 7,260.00 | -1.63% | 205,046 |
| Nov 11, 2025 | 7,380.00 | 7,415.00 | 7,300.00 | 7,380.00 | 7,380.00 | -0.07% | 159,370 |
| Nov 10, 2025 | 7,120.00 | 7,400.00 | 7,120.00 | 7,385.00 | 7,385.00 | 4.31% | 319,833 |
| Nov 7, 2025 | 7,340.00 | 7,360.00 | 7,040.00 | 7,080.00 | 7,080.00 | -3.80% | 365,819 |
| Nov 6, 2025 | 7,345.00 | 7,525.00 | 7,260.00 | 7,360.00 | 7,360.00 | 0.68% | 237,548 |
| Nov 5, 2025 | 7,255.00 | 7,410.00 | 7,155.00 | 7,310.00 | 7,310.00 | 1.04% | 486,404 |
| Nov 4, 2025 | 7,395.00 | 7,395.00 | 7,185.00 | 7,235.00 | 7,235.00 | -2.76% | 325,789 |
| Nov 3, 2025 | 7,310.00 | 7,485.00 | 7,205.00 | 7,440.00 | 7,440.00 | 2.13% | 349,965 |
| Oct 31, 2025 | 7,300.00 | 7,375.00 | 7,115.00 | 7,285.00 | 7,285.00 | 0.62% | 341,044 |
| Oct 30, 2025 | 7,395.00 | 7,440.00 | 7,155.00 | 7,240.00 | 7,240.00 | 2.77% | 905,976 |
| Oct 29, 2025 | 6,860.00 | 7,055.00 | 6,795.00 | 7,045.00 | 7,045.00 | 2.55% | 387,890 |
| Oct 28, 2025 | 6,840.00 | 6,930.00 | 6,795.00 | 6,870.00 | 6,870.00 | 1.63% | 423,061 |
| Oct 27, 2025 | 6,635.00 | 6,815.00 | 6,200.00 | 6,760.00 | 6,760.00 | -3.57% | 281,667 |
| Oct 24, 2025 | 6,765.00 | 7,060.00 | 6,750.00 | 7,010.00 | 7,010.00 | 4.01% | 526,241 |
| Oct 23, 2025 | 6,990.00 | 7,015.00 | 6,710.00 | 6,740.00 | 6,740.00 | -3.09% | 301,298 |
| Oct 22, 2025 | 6,990.00 | 7,150.00 | 6,930.00 | 6,955.00 | 6,955.00 | -0.22% | 955,109 |
| Oct 21, 2025 | 6,910.00 | 7,000.00 | 6,645.00 | 6,970.00 | 6,970.00 | 0.87% | 521,147 |
| Oct 20, 2025 | 6,750.00 | 6,945.00 | 6,735.00 | 6,910.00 | 6,910.00 | 2.45% | 174,124 |
| Oct 17, 2025 | 6,450.00 | 6,760.00 | 6,320.00 | 6,745.00 | 6,745.00 | 4.25% | 246,554 |
| Oct 16, 2025 | 6,385.00 | 6,505.00 | 6,335.00 | 6,470.00 | 6,470.00 | 2.70% | 441,388 |
| Oct 15, 2025 | 6,200.00 | 6,380.00 | 6,140.00 | 6,300.00 | 6,300.00 | 1.61% | 344,024 |
| Oct 14, 2025 | 5,980.00 | 6,280.00 | 5,910.00 | 6,200.00 | 6,200.00 | 2.82% | 297,313 |
| Oct 13, 2025 | 5,995.00 | 6,150.00 | 5,675.00 | 6,030.00 | 6,030.00 | -0.08% | 261,338 |
| Oct 9, 2025 | 6,530.00 | 6,585.00 | 5,995.00 | 6,035.00 | 6,035.00 | -7.51% | 377,512 |
| Oct 8, 2025 | 6,555.00 | 6,635.00 | 6,485.00 | 6,525.00 | 6,525.00 | -0.91% | 189,672 |
| Oct 7, 2025 | 6,545.00 | 6,620.00 | 6,450.00 | 6,585.00 | 6,585.00 | 0.77% | 187,164 |
| Oct 6, 2025 | 6,440.00 | 6,595.00 | 6,375.00 | 6,535.00 | 6,535.00 | 1.71% | 312,578 |
| Oct 3, 2025 | 6,630.00 | 6,630.00 | 6,390.00 | 6,425.00 | 6,425.00 | -1.83% | 239,198 |
| Oct 2, 2025 | 6,630.00 | 6,700.00 | 6,460.00 | 6,545.00 | 6,545.00 | -1.06% | 297,192 |
| Oct 1, 2025 | 6,500.00 | 6,675.00 | 6,380.00 | 6,615.00 | 6,615.00 | 2.72% | 419,592 |
| Sep 30, 2025 | 6,260.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,440.00 | 2.96% | 339,433 |
| Sep 29, 2025 | 6,225.00 | 6,360.00 | 6,225.00 | 6,255.00 | 6,255.00 | 0.48% | 264,540 |
| Sep 26, 2025 | 5,890.00 | 6,270.00 | 5,890.00 | 6,225.00 | 6,225.00 | 5.33% | 333,742 |
| Sep 25, 2025 | 5,860.00 | 5,945.00 | 5,685.00 | 5,910.00 | 5,910.00 | -0.08% | 512,363 |
| Sep 24, 2025 | 6,010.00 | 6,035.00 | 5,870.00 | 5,915.00 | 5,915.00 | -3.35% | 438,168 |
| Sep 23, 2025 | 5,990.00 | 6,145.00 | 5,920.00 | 6,120.00 | 6,120.00 | -1.53% | 339,987 |
| Sep 22, 2025 | 6,720.00 | 6,720.00 | 6,170.00 | 6,215.00 | 6,215.00 | -9.40% | 574,805 |
| Sep 19, 2025 | 6,800.00 | 6,895.00 | 6,710.00 | 6,860.00 | 6,860.00 | 1.63% | 337,308 |
| Sep 18, 2025 | 6,470.00 | 6,795.00 | 6,470.00 | 6,750.00 | 6,750.00 | 4.73% | 471,786 |