Robinhood Markets, Inc. (BCBA:HOOD)
Argentina · Delayed Price · Currency is ARS 3,802.50
-45.00 (-1.17%)
Last updated: May 22, 2026, 3:04 PM BRT
BCBA:HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,862.50 | 3,875.00 | 3,747.50 | 3,760.00 | 3,760.00 | -2.27% | 12,824 |
| May 21, 2026 | 3,782.50 | 3,912.50 | 3,782.50 | 3,847.50 | 3,847.50 | -0.71% | 29,760 |
| May 20, 2026 | 3,785.00 | 3,907.50 | 3,785.00 | 3,875.00 | 3,875.00 | 2.04% | 13,017 |
| May 19, 2026 | 3,822.50 | 3,867.50 | 3,742.50 | 3,797.50 | 3,797.50 | -3.49% | 51,599 |
| May 18, 2026 | 3,955.00 | 4,100.00 | 3,857.50 | 3,935.00 | 3,935.00 | -0.25% | 27,675 |
| May 15, 2026 | 3,980.00 | 4,015.00 | 3,922.50 | 3,945.00 | 3,945.00 | -4.88% | 16,670 |
| May 14, 2026 | 3,892.50 | 4,200.00 | 3,860.00 | 4,147.50 | 4,147.50 | 6.01% | 88,266 |
| May 13, 2026 | 3,932.50 | 3,970.00 | 3,862.50 | 3,912.50 | 3,912.50 | -1.70% | 16,124 |
| May 12, 2026 | 4,092.50 | 4,105.00 | 3,897.50 | 3,980.00 | 3,980.00 | -3.16% | 15,770 |
| May 11, 2026 | 3,900.00 | 4,157.50 | 3,827.50 | 4,110.00 | 4,110.00 | 4.45% | 61,960 |
| May 8, 2026 | 3,852.50 | 3,947.50 | 3,800.00 | 3,935.00 | 3,935.00 | 1.35% | 18,768 |
| May 7, 2026 | 4,035.00 | 4,042.50 | 3,847.50 | 3,882.50 | 3,882.50 | -3.60% | 15,318 |
| May 6, 2026 | 3,960.00 | 4,050.00 | 3,892.50 | 4,027.50 | 4,027.50 | 2.55% | 169,522 |
| May 5, 2026 | 4,000.00 | 4,025.00 | 3,915.00 | 3,927.50 | 3,927.50 | -0.38% | 148,395 |
| May 4, 2026 | 3,850.00 | 4,020.00 | 3,850.00 | 3,942.50 | 3,942.50 | 4.44% | 57,972 |
| Apr 30, 2026 | 3,670.00 | 3,800.00 | 3,670.00 | 3,775.00 | 3,775.00 | 3.14% | 67,152 |
| Apr 29, 2026 | 4,040.00 | 4,040.00 | 3,610.00 | 3,660.00 | 3,660.00 | -13.68% | 119,659 |
| Apr 28, 2026 | 4,350.00 | 4,375.00 | 4,222.50 | 4,240.00 | 4,240.00 | -3.25% | 69,993 |
| Apr 27, 2026 | 4,370.00 | 4,395.00 | 4,320.00 | 4,382.50 | 4,382.50 | 1.10% | 23,908 |
| Apr 24, 2026 | 4,260.00 | 4,370.00 | 4,260.00 | 4,335.00 | 4,335.00 | 2.18% | 13,049 |
| Apr 23, 2026 | 4,460.00 | 4,460.00 | 4,160.00 | 4,242.50 | 4,242.50 | -5.09% | 31,245 |
| Apr 22, 2026 | 4,500.00 | 4,545.00 | 4,417.50 | 4,470.00 | 4,470.00 | 2.82% | 100,183 |
| Apr 21, 2026 | 4,502.50 | 4,585.00 | 4,340.00 | 4,347.50 | 4,347.50 | -5.85% | 96,111 |
| Apr 20, 2026 | 4,577.50 | 4,642.50 | 4,442.50 | 4,617.50 | 4,617.50 | 1.09% | 27,855 |
| Apr 17, 2026 | 4,482.50 | 4,647.50 | 4,482.50 | 4,567.50 | 4,567.50 | 4.82% | 69,978 |
| Apr 16, 2026 | 4,402.50 | 4,435.00 | 4,185.00 | 4,357.50 | 4,357.50 | -0.51% | 43,270 |
| Apr 15, 2026 | 4,202.50 | 4,405.00 | 4,125.00 | 4,380.00 | 4,380.00 | 9.23% | 115,966 |
| Apr 14, 2026 | 3,880.00 | 4,017.50 | 3,855.00 | 4,010.00 | 4,010.00 | 10.39% | 99,695 |
| Apr 13, 2026 | 3,477.50 | 3,632.50 | 3,450.00 | 3,632.50 | 3,632.50 | 3.05% | 6,933 |
| Apr 10, 2026 | 3,542.50 | 3,572.50 | 3,462.50 | 3,525.00 | 3,525.00 | -1.33% | 14,003 |
| Apr 9, 2026 | 3,615.00 | 3,695.00 | 3,497.50 | 3,572.50 | 3,572.50 | -2.66% | 60,491 |
| Apr 8, 2026 | 3,747.50 | 3,882.50 | 3,652.50 | 3,670.00 | 3,670.00 | 2.73% | 33,162 |
| Apr 7, 2026 | 3,500.00 | 3,572.50 | 3,410.00 | 3,572.50 | 3,572.50 | -0.42% | 14,423 |
| Apr 6, 2026 | 3,570.00 | 3,635.00 | 3,520.00 | 3,587.50 | 3,587.50 | -0.49% | 9,993 |
| Apr 1, 2026 | 3,580.00 | 3,637.50 | 3,530.00 | 3,605.00 | 3,605.00 | 2.20% | 7,735 |
| Mar 31, 2026 | 3,327.50 | 3,532.50 | 3,327.50 | 3,527.50 | 3,527.50 | 6.49% | 10,410 |
| Mar 30, 2026 | 3,360.00 | 3,457.50 | 3,235.00 | 3,312.50 | 3,312.50 | -0.82% | 8,068 |
| Mar 27, 2026 | 3,390.00 | 3,412.50 | 3,297.50 | 3,340.00 | 3,340.00 | -4.43% | 13,372 |
| Mar 26, 2026 | 3,622.50 | 3,655.00 | 3,457.50 | 3,495.00 | 3,495.00 | -3.45% | 5,616 |
| Mar 25, 2026 | 3,700.00 | 3,745.00 | 3,617.50 | 3,620.00 | 3,620.00 | -0.82% | 29,114 |
| Mar 23, 2026 | 3,605.00 | 3,682.50 | 3,590.00 | 3,650.00 | 3,650.00 | 1.74% | 8,306 |
| Mar 20, 2026 | 3,707.50 | 3,707.50 | 3,547.50 | 3,587.50 | 3,587.50 | -4.14% | 11,323 |
| Mar 19, 2026 | 3,645.00 | 3,800.00 | 3,645.00 | 3,742.50 | 3,742.50 | -1.32% | 5,365 |
| Mar 18, 2026 | 3,882.50 | 3,917.50 | 3,780.00 | 3,792.50 | 3,792.50 | -2.76% | 5,265 |
| Mar 17, 2026 | 3,877.50 | 3,925.00 | 3,850.00 | 3,900.00 | 3,900.00 | 2.43% | 7,575 |
| Mar 16, 2026 | 3,772.50 | 3,822.50 | 3,732.50 | 3,807.50 | 3,807.50 | 2.84% | 4,726 |
| Mar 13, 2026 | 3,817.50 | 3,837.50 | 3,670.00 | 3,702.50 | 3,702.50 | -2.63% | 26,212 |
| Mar 12, 2026 | 3,890.00 | 3,920.00 | 3,792.50 | 3,802.50 | 3,802.50 | -3.86% | 155,387 |
| Mar 11, 2026 | 3,950.00 | 3,997.50 | 3,860.00 | 3,955.00 | 3,955.00 | -0.44% | 8,149 |
| Mar 10, 2026 | 4,030.00 | 4,055.00 | 3,962.50 | 3,972.50 | 3,972.50 | -1.43% | 9,094 |