Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 35,560
+580 (1.66%)
At close: May 22, 2026
BCBA:INTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,260.00 | 36,380.00 | 34,920.00 | 35,560.00 | 35,560.00 | 1.66% | 48,993 |
| May 21, 2026 | 34,640.00 | 35,300.00 | 33,640.00 | 34,980.00 | 34,980.00 | -0.85% | 78,804 |
| May 20, 2026 | 34,200.00 | 36,380.00 | 34,200.00 | 35,280.00 | 35,280.00 | 7.04% | 124,047 |
| May 19, 2026 | 31,920.00 | 33,700.00 | 30,440.00 | 32,960.00 | 32,960.00 | 3.06% | 179,118 |
| May 18, 2026 | 33,780.00 | 34,300.00 | 30,900.00 | 31,980.00 | 31,980.00 | -1.17% | 380,067 |
| May 15, 2026 | 33,600.00 | 33,600.00 | 31,800.00 | 32,360.00 | 32,360.00 | -5.71% | 85,665 |
| May 14, 2026 | 33,940.00 | 35,200.00 | 33,580.00 | 34,320.00 | 34,320.00 | -3.70% | 112,193 |
| May 13, 2026 | 36,160.00 | 36,500.00 | 34,480.00 | 35,640.00 | 35,640.00 | 0.39% | 357,740 |
| May 12, 2026 | 36,760.00 | 37,860.00 | 34,100.00 | 35,500.00 | 35,500.00 | -7.12% | 120,225 |
| May 11, 2026 | 38,200.00 | 39,300.00 | 36,920.00 | 38,220.00 | 38,220.00 | 3.13% | 154,518 |
| May 8, 2026 | 33,280.00 | 38,960.00 | 33,280.00 | 37,060.00 | 37,060.00 | 13.33% | 207,963 |
| May 7, 2026 | 32,980.00 | 33,940.00 | 32,280.00 | 32,700.00 | 32,700.00 | -2.21% | 134,630 |
| May 6, 2026 | 32,800.00 | 33,600.00 | 31,540.00 | 33,440.00 | 33,440.00 | 4.24% | 163,200 |
| May 5, 2026 | 29,900.00 | 32,900.00 | 29,900.00 | 32,080.00 | 32,080.00 | 11.85% | 251,149 |
| May 4, 2026 | 29,640.00 | 29,880.00 | 28,560.00 | 28,680.00 | 28,680.00 | 1.77% | 141,716 |
| Apr 30, 2026 | 28,300.00 | 28,420.00 | 27,180.00 | 28,180.00 | 28,180.00 | - | 95,649 |
| Apr 29, 2026 | 26,020.00 | 28,280.00 | 25,900.00 | 28,180.00 | 28,180.00 | 11.30% | 127,468 |
| Apr 28, 2026 | 25,680.00 | 25,680.00 | 24,450.00 | 25,320.00 | 25,320.00 | -1.17% | 82,787 |
| Apr 27, 2026 | 25,100.00 | 26,180.00 | 24,800.00 | 25,620.00 | 25,620.00 | 4.36% | 279,104 |
| Apr 24, 2026 | 24,610.00 | 25,200.00 | 23,730.00 | 24,550.00 | 24,550.00 | 24.81% | 556,541 |
| Apr 23, 2026 | 19,410.00 | 20,160.00 | 19,350.00 | 19,670.00 | 19,670.00 | 2.45% | 80,093 |
| Apr 22, 2026 | 20,000.00 | 20,090.00 | 19,130.00 | 19,200.00 | 19,200.00 | -0.88% | 123,027 |
| Apr 21, 2026 | 19,260.00 | 19,890.00 | 19,260.00 | 19,370.00 | 19,370.00 | 0.83% | 89,708 |
| Apr 20, 2026 | 20,050.00 | 20,050.00 | 19,070.00 | 19,210.00 | 19,210.00 | -4.00% | 96,849 |
| Apr 17, 2026 | 19,950.00 | 20,400.00 | 19,750.00 | 20,010.00 | 20,010.00 | 0.81% | 390,466 |
| Apr 16, 2026 | 18,860.00 | 19,930.00 | 18,750.00 | 19,850.00 | 19,850.00 | 5.59% | 113,866 |
| Apr 15, 2026 | 18,590.00 | 19,300.00 | 18,480.00 | 18,800.00 | 18,800.00 | 0.53% | 97,393 |
| Apr 14, 2026 | 18,670.00 | 18,840.00 | 18,170.00 | 18,700.00 | 18,700.00 | -2.25% | 159,147 |
| Apr 13, 2026 | 18,450.00 | 19,250.00 | 18,450.00 | 19,130.00 | 19,130.00 | 3.63% | 77,853 |
| Apr 10, 2026 | 18,120.00 | 18,680.00 | 17,900.00 | 18,460.00 | 18,460.00 | 0.98% | 92,897 |
| Apr 9, 2026 | 17,360.00 | 18,320.00 | 17,290.00 | 18,280.00 | 18,280.00 | 5.18% | 154,547 |
| Apr 8, 2026 | 16,220.00 | 17,460.00 | 16,120.00 | 17,380.00 | 17,380.00 | 10.98% | 184,960 |
| Apr 7, 2026 | 15,260.00 | 15,800.00 | 15,230.00 | 15,660.00 | 15,660.00 | 4.12% | 198,638 |
| Apr 6, 2026 | 15,120.00 | 15,550.00 | 14,780.00 | 15,040.00 | 15,040.00 | 5.62% | 124,130 |
| Apr 1, 2026 | 13,460.00 | 14,400.00 | 13,460.00 | 14,240.00 | 14,240.00 | 9.62% | 102,674 |
| Mar 31, 2026 | 12,450.00 | 13,050.00 | 12,300.00 | 12,990.00 | 12,990.00 | 6.48% | 72,317 |
| Mar 30, 2026 | 12,800.00 | 12,940.00 | 12,040.00 | 12,200.00 | 12,200.00 | -4.16% | 35,728 |
| Mar 27, 2026 | 12,710.00 | 12,800.00 | 12,430.00 | 12,730.00 | 12,730.00 | -0.24% | 23,643 |
| Mar 26, 2026 | 13,430.00 | 13,460.00 | 12,720.00 | 12,760.00 | 12,760.00 | -6.59% | 61,211 |
| Mar 25, 2026 | 13,480.00 | 13,900.00 | 13,280.00 | 13,660.00 | 13,660.00 | 6.06% | 52,820 |
| Mar 23, 2026 | 13,130.00 | 13,260.00 | 12,760.00 | 12,880.00 | 12,880.00 | -0.31% | 15,864 |
| Mar 20, 2026 | 13,890.00 | 13,890.00 | 12,830.00 | 12,920.00 | 12,920.00 | -4.44% | 63,796 |
| Mar 19, 2026 | 12,970.00 | 13,620.00 | 12,870.00 | 13,520.00 | 13,520.00 | 2.11% | 27,913 |
| Mar 18, 2026 | 13,120.00 | 13,410.00 | 12,960.00 | 13,240.00 | 13,240.00 | 2.40% | 12,467 |
| Mar 17, 2026 | 13,320.00 | 13,330.00 | 12,890.00 | 12,930.00 | 12,930.00 | -4.01% | 44,809 |
| Mar 16, 2026 | 13,950.00 | 14,370.00 | 13,420.00 | 13,470.00 | 13,470.00 | 0.30% | 134,054 |
| Mar 13, 2026 | 13,480.00 | 13,600.00 | 13,230.00 | 13,430.00 | 13,430.00 | 1.82% | 42,503 |
| Mar 12, 2026 | 13,940.00 | 13,940.00 | 13,150.00 | 13,190.00 | 13,190.00 | -5.58% | 60,779 |
| Mar 11, 2026 | 13,820.00 | 14,260.00 | 13,790.00 | 13,970.00 | 13,970.00 | 2.19% | 31,006 |
| Mar 10, 2026 | 13,460.00 | 14,030.00 | 13,460.00 | 13,670.00 | 13,670.00 | 2.17% | 98,461 |