International Flavors & Fragrances Inc. (BCBA:IFF)
Argentina · Delayed Price · Currency is ARS 9,285.00
+205.00 (2.26%)
At close: May 22, 2026
BCBA:IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,265.00 | 9,310.00 | 9,265.00 | 9,285.00 | 9,285.00 | 2.26% | 55 |
| May 21, 2026 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | -1.52% | 300 |
| May 20, 2026 | 9,030.00 | 9,230.00 | 8,840.00 | 9,220.00 | 9,220.00 | 1.26% | 226 |
| May 18, 2026 | 8,980.00 | 9,160.00 | 8,980.00 | 9,105.00 | 9,105.00 | 0.61% | 8 |
| May 15, 2026 | 9,170.00 | 9,185.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.98% | 99 |
| May 14, 2026 | 9,480.00 | 9,480.00 | 9,400.00 | 9,425.00 | 9,425.00 | -1.15% | 572 |
| May 13, 2026 | 9,515.00 | 9,600.00 | 9,515.00 | 9,535.00 | 9,535.00 | -0.94% | 37 |
| May 12, 2026 | 9,580.00 | 9,625.00 | 9,580.00 | 9,625.00 | 9,625.00 | -0.41% | 8 |
| May 11, 2026 | 9,900.00 | 9,900.00 | 9,665.00 | 9,665.00 | 9,665.00 | -2.77% | 50 |
| May 8, 2026 | 9,800.00 | 9,940.00 | 9,800.00 | 9,940.00 | 9,940.00 | 2.79% | 12 |
| May 7, 2026 | 10,040.00 | 10,140.00 | 9,670.00 | 9,670.00 | 9,670.00 | -5.66% | 92 |
| May 6, 2026 | 9,820.00 | 10,300.00 | 9,820.00 | 10,250.00 | 10,250.00 | 16.54% | 1,371 |
| May 5, 2026 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 0.17% | 2 |
| May 4, 2026 | 8,740.00 | 8,785.00 | 8,740.00 | 8,780.00 | 8,780.00 | 0.92% | 129 |
| 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 | -0.65% | 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 |