International Flavors & Fragrances Inc. (BCBA:IFF)
Argentina · Delayed Price · Currency is ARS 8,700.00
+85.00 (0.99%)
At close: Apr 30, 2026
BCBA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,615.00 | 8,705.00 | 8,555.00 | 8,700.00 | 8,700.00 | 0.99% | 316 |
| Apr 29, 2026 | 8,680.00 | 8,680.00 | 8,615.00 | 8,615.00 | 8,615.00 | -3.15% | 5 |
| Apr 28, 2026 | 9,020.00 | 9,020.00 | 8,895.00 | 8,895.00 | 8,895.00 | -1.06% | 6 |
| Apr 27, 2026 | 8,940.00 | 8,990.00 | 8,940.00 | 8,990.00 | 8,990.00 | 1.81% | 14 |
| Apr 24, 2026 | 8,745.00 | 8,830.00 | 8,720.00 | 8,830.00 | 8,830.00 | 1.38% | 321 |
| Apr 23, 2026 | 8,785.00 | 8,835.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.23% | 168 |
| Apr 22, 2026 | 8,830.00 | 8,855.00 | 8,695.00 | 8,730.00 | 8,730.00 | -1.91% | 34 |
| Apr 21, 2026 | 9,105.00 | 9,130.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.87% | 478 |
| Apr 20, 2026 | 9,195.00 | 9,195.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.31% | 14 |
| Apr 17, 2026 | 8,810.00 | 9,255.00 | 8,790.00 | 9,190.00 | 9,190.00 | 5.81% | 177 |
| Apr 16, 2026 | 8,665.00 | 8,735.00 | 8,665.00 | 8,685.00 | 8,685.00 | 0.12% | 11 |
| Apr 15, 2026 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | -0.69% | 1 |
| Apr 13, 2026 | 8,655.00 | 8,735.00 | 8,655.00 | 8,735.00 | 8,735.00 | -1.36% | 15 |
| Apr 10, 2026 | 9,015.00 | 9,015.00 | 8,855.00 | 8,855.00 | 8,855.00 | -2.05% | 135 |
| Apr 9, 2026 | 8,960.00 | 9,055.00 | 8,960.00 | 9,040.00 | 9,040.00 | -0.50% | 108 |
| Apr 8, 2026 | 8,860.00 | 9,090.00 | 8,860.00 | 9,085.00 | 9,085.00 | 4.97% | 228 |
| Apr 7, 2026 | 8,865.00 | 8,865.00 | 8,620.00 | 8,655.00 | 8,655.00 | -2.15% | 324 |
| Apr 6, 2026 | 8,800.00 | 8,895.00 | 8,800.00 | 8,845.00 | 8,845.00 | -1.72% | 20 |
| Apr 1, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.52% | 2 |
| Mar 31, 2026 | 8,740.00 | 8,865.00 | 8,740.00 | 8,865.00 | 8,865.00 | 1.43% | 58 |
| Mar 30, 2026 | 8,880.00 | 8,880.00 | 8,730.00 | 8,740.00 | 8,740.00 | 0.58% | 14 |
| Mar 27, 2026 | 8,605.00 | 8,700.00 | 8,605.00 | 8,690.00 | 8,690.00 | 2.54% | 634 |
| Mar 26, 2026 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | -1.22% | 15 |
| Mar 25, 2026 | 8,315.00 | 8,580.00 | 8,315.00 | 8,580.00 | 8,580.00 | 2.75% | 105 |
| Mar 23, 2026 | 8,335.00 | 8,410.00 | 8,335.00 | 8,350.00 | 8,350.00 | 2.14% | 46 |
| Mar 20, 2026 | 8,335.00 | 8,335.00 | 8,120.00 | 8,175.00 | 8,175.00 | -1.21% | 62 |
| Mar 19, 2026 | 8,065.00 | 8,285.00 | 8,010.00 | 8,275.00 | 8,228.53 | -0.90% | 88 |
| Mar 18, 2026 | 8,700.00 | 8,700.00 | 8,330.00 | 8,350.00 | 8,303.11 | -4.02% | 41 |
| Mar 17, 2026 | 8,810.00 | 8,810.00 | 8,700.00 | 8,700.00 | 8,651.15 | 1.99% | 11 |
| Mar 16, 2026 | 8,610.00 | 8,610.00 | 8,515.00 | 8,530.00 | 8,482.10 | -0.23% | 9 |
| Mar 13, 2026 | 8,570.00 | 8,570.00 | 8,545.00 | 8,550.00 | 8,501.99 | 0.88% | 4 |
| Mar 12, 2026 | 8,375.00 | 8,550.00 | 8,375.00 | 8,475.00 | 8,427.41 | 1.74% | 1,404 |
| Mar 11, 2026 | 8,850.00 | 8,850.00 | 8,330.00 | 8,330.00 | 8,283.22 | -6.25% | 816 |
| Mar 10, 2026 | 8,910.00 | 9,040.00 | 8,885.00 | 8,885.00 | 8,835.11 | -0.67% | 11 |
| Mar 9, 2026 | 9,100.00 | 9,100.00 | 8,840.00 | 8,945.00 | 8,894.77 | -1.38% | 39 |
| Mar 6, 2026 | 9,220.00 | 9,220.00 | 9,020.00 | 9,070.00 | 9,019.07 | -5.13% | 48 |
| Mar 4, 2026 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,506.32 | -2.50% | 56 |
| Mar 3, 2026 | 9,905.00 | 9,905.00 | 9,520.00 | 9,805.00 | 9,749.94 | -0.91% | 34 |
| Mar 2, 2026 | 9,535.00 | 9,950.00 | 9,535.00 | 9,895.00 | 9,839.44 | -0.80% | 122 |
| Feb 27, 2026 | 10,050.00 | 10,170.00 | 9,975.00 | 9,975.00 | 9,918.99 | 0.91% | 140 |
| Feb 26, 2026 | 9,840.00 | 10,000.00 | 9,805.00 | 9,885.00 | 9,829.49 | 1.54% | 4,941 |
| Feb 25, 2026 | 9,750.00 | 9,860.00 | 9,660.00 | 9,735.00 | 9,680.33 | -2.01% | 474 |
| Feb 24, 2026 | 9,865.00 | 10,100.00 | 9,865.00 | 9,935.00 | 9,879.21 | 1.79% | 8,019 |
| Feb 23, 2026 | 9,745.00 | 9,775.00 | 9,680.00 | 9,760.00 | 9,705.19 | - | 433 |
| Feb 20, 2026 | 9,895.00 | 9,985.00 | 9,710.00 | 9,760.00 | 9,705.19 | -1.91% | 1,302 |
| Feb 19, 2026 | 9,935.00 | 9,975.00 | 9,935.00 | 9,950.00 | 9,894.13 | -0.90% | 8,240 |
| Feb 18, 2026 | 10,370.00 | 10,370.00 | 10,040.00 | 10,040.00 | 9,983.62 | -0.99% | 1,026 |
| Feb 13, 2026 | 10,030.00 | 10,140.00 | 9,905.00 | 10,140.00 | 10,083.06 | 1.20% | 6,493 |
| Feb 12, 2026 | 9,740.00 | 10,270.00 | 9,740.00 | 10,020.00 | 9,963.73 | 6.43% | 732 |
| Feb 11, 2026 | 9,365.00 | 9,480.00 | 9,365.00 | 9,415.00 | 9,362.13 | 0.16% | 275 |