JD.com, Inc. (BCBA:JD)
Argentina · Delayed Price · Currency is ARS 11,320
-290 (-2.50%)
At close: May 22, 2026
BCBA:JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,630.00 | 11,630.00 | 11,280.00 | 11,320.00 | 11,320.00 | -2.50% | 17,923 |
| May 21, 2026 | 11,720.00 | 11,720.00 | 11,550.00 | 11,610.00 | 11,610.00 | -3.57% | 25,287 |
| May 20, 2026 | 12,130.00 | 12,180.00 | 12,020.00 | 12,040.00 | 12,040.00 | -0.25% | 13,697 |
| May 19, 2026 | 11,770.00 | 12,150.00 | 11,770.00 | 12,070.00 | 12,070.00 | 2.99% | 43,698 |
| May 18, 2026 | 11,940.00 | 11,950.00 | 11,690.00 | 11,720.00 | 11,720.00 | -1.18% | 22,403 |
| May 15, 2026 | 12,000.00 | 12,040.00 | 11,820.00 | 11,860.00 | 11,860.00 | -2.23% | 43,899 |
| May 14, 2026 | 12,490.00 | 12,490.00 | 12,120.00 | 12,130.00 | 12,130.00 | -2.96% | 66,226 |
| May 13, 2026 | 11,970.00 | 12,700.00 | 11,930.00 | 12,500.00 | 12,500.00 | 8.04% | 403,545 |
| May 12, 2026 | 11,510.00 | 11,660.00 | 11,280.00 | 11,570.00 | 11,570.00 | 2.75% | 47,373 |
| May 11, 2026 | 11,230.00 | 11,480.00 | 11,230.00 | 11,260.00 | 11,260.00 | 0.81% | 46,230 |
| May 8, 2026 | 11,240.00 | 11,270.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.45% | 9,067 |
| May 7, 2026 | 11,310.00 | 11,330.00 | 11,150.00 | 11,220.00 | 11,220.00 | -0.88% | 10,947 |
| May 6, 2026 | 10,960.00 | 11,350.00 | 10,950.00 | 11,320.00 | 11,320.00 | 2.91% | 33,772 |
| May 5, 2026 | 11,150.00 | 11,200.00 | 10,990.00 | 11,000.00 | 11,000.00 | -1.96% | 13,147 |
| May 4, 2026 | 11,280.00 | 11,320.00 | 11,140.00 | 11,220.00 | 11,220.00 | -0.88% | 91,668 |
| Apr 30, 2026 | 11,040.00 | 11,390.00 | 11,030.00 | 11,320.00 | 11,320.00 | 2.63% | 12,860 |
| Apr 29, 2026 | 11,140.00 | 11,280.00 | 10,900.00 | 11,030.00 | 11,030.00 | -1.25% | 72,663 |
| Apr 28, 2026 | 11,210.00 | 11,300.00 | 11,120.00 | 11,170.00 | 11,170.00 | -1.15% | 14,242 |
| Apr 27, 2026 | 11,260.00 | 11,310.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.09% | 13,003 |
| Apr 24, 2026 | 11,130.00 | 11,330.00 | 11,130.00 | 11,310.00 | 11,310.00 | 2.45% | 18,158 |
| Apr 23, 2026 | 11,200.00 | 11,240.00 | 11,000.00 | 11,040.00 | 11,040.00 | -1.60% | 15,505 |
| Apr 22, 2026 | 11,210.00 | 11,330.00 | 11,180.00 | 11,220.00 | 11,220.00 | 0.45% | 15,967 |
| Apr 21, 2026 | 11,460.00 | 11,510.00 | 11,150.00 | 11,170.00 | 11,170.00 | -2.87% | 16,865 |
| Apr 20, 2026 | 11,520.00 | 11,530.00 | 11,340.00 | 11,500.00 | 11,500.00 | 0.09% | 7,148 |
| Apr 17, 2026 | 11,490.00 | 11,580.00 | 11,430.00 | 11,490.00 | 11,490.00 | 1.23% | 13,404 |
| Apr 16, 2026 | 11,430.00 | 11,560.00 | 11,280.00 | 11,350.00 | 11,350.00 | -0.44% | 19,378 |
| Apr 15, 2026 | 11,340.00 | 11,650.00 | 11,340.00 | 11,400.00 | 11,400.00 | -0.18% | 45,477 |
| Apr 14, 2026 | 10,830.00 | 11,450.00 | 10,830.00 | 11,420.00 | 11,420.00 | 7.74% | 71,257 |
| Apr 13, 2026 | 10,600.00 | 10,620.00 | 10,430.00 | 10,600.00 | 10,600.00 | -0.56% | 13,932 |
| Apr 10, 2026 | 10,580.00 | 10,700.00 | 10,540.00 | 10,660.00 | 10,660.00 | 1.81% | 13,880 |
| Apr 9, 2026 | 10,420.00 | 10,530.00 | 10,300.00 | 10,470.00 | 10,470.00 | 0.82% | 9,622 |
| Apr 8, 2026 | 10,760.00 | 10,850.00 | 10,690.00 | 10,700.00 | 10,384.75 | 1.52% | 46,016 |
| Apr 7, 2026 | 10,570.00 | 10,570.00 | 10,430.00 | 10,540.00 | 10,229.46 | -0.09% | 8,213 |
| Apr 6, 2026 | 10,610.00 | 10,640.00 | 10,540.00 | 10,550.00 | 10,239.17 | -1.68% | 8,389 |
| Apr 1, 2026 | 10,750.00 | 10,820.00 | 10,630.00 | 10,730.00 | 10,413.87 | -1.29% | 19,168 |
| Mar 31, 2026 | 10,700.00 | 10,920.00 | 10,600.00 | 10,870.00 | 10,549.74 | 1.49% | 70,089 |
| Mar 30, 2026 | 10,700.00 | 10,770.00 | 10,550.00 | 10,710.00 | 10,394.46 | 1.32% | 17,280 |
| Mar 27, 2026 | 10,580.00 | 10,630.00 | 10,490.00 | 10,570.00 | 10,258.58 | 0.09% | 14,918 |
| Mar 26, 2026 | 10,660.00 | 10,660.00 | 10,540.00 | 10,560.00 | 10,248.87 | -2.40% | 14,980 |
| Mar 25, 2026 | 10,430.00 | 10,850.00 | 10,430.00 | 10,820.00 | 10,501.21 | 7.66% | 37,533 |
| Mar 23, 2026 | 10,050.00 | 10,120.00 | 9,985.00 | 10,050.00 | 9,753.90 | 0.60% | 4,041 |
| Mar 20, 2026 | 10,200.00 | 10,200.00 | 9,960.00 | 9,990.00 | 9,695.67 | -2.54% | 20,812 |
| Mar 19, 2026 | 10,110.00 | 10,330.00 | 10,080.00 | 10,250.00 | 9,948.01 | -1.06% | 15,795 |
| Mar 18, 2026 | 10,500.00 | 10,620.00 | 10,330.00 | 10,360.00 | 10,054.77 | -0.86% | 9,069 |
| Mar 17, 2026 | 10,540.00 | 10,560.00 | 10,440.00 | 10,450.00 | 10,142.12 | -0.19% | 9,529 |
| Mar 16, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,470.00 | 10,161.53 | 0.87% | 15,934 |
| Mar 13, 2026 | 10,270.00 | 10,420.00 | 10,230.00 | 10,380.00 | 10,074.18 | 2.27% | 22,024 |
| Mar 12, 2026 | 10,260.00 | 10,350.00 | 10,140.00 | 10,150.00 | 9,850.95 | -0.59% | 17,315 |
| Mar 11, 2026 | 10,210.00 | 10,230.00 | 10,130.00 | 10,210.00 | 9,909.19 | 0.79% | 9,270 |
| Mar 10, 2026 | 10,100.00 | 10,310.00 | 10,080.00 | 10,130.00 | 9,831.54 | 0.30% | 15,686 |