JOYY Inc. (BCBA:JOYY)
Argentina · Delayed Price · Currency is ARS 16,190
-850 (-4.99%)
At close: May 22, 2026
BCBA:JOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,220.00 | 16,240.00 | 16,190.00 | 16,190.00 | 16,190.00 | -4.99% | 14 |
| May 20, 2026 | 17,040.00 | 17,040.00 | 17,040.00 | 17,040.00 | 17,040.00 | -0.06% | 45 |
| May 18, 2026 | 17,000.00 | 17,150.00 | 17,000.00 | 17,050.00 | 17,050.00 | 2.22% | 722 |
| May 15, 2026 | 16,880.00 | 16,880.00 | 16,660.00 | 16,680.00 | 16,680.00 | -1.88% | 14 |
| May 14, 2026 | 17,050.00 | 17,080.00 | 16,980.00 | 17,000.00 | 17,000.00 | -3.41% | 20 |
| May 13, 2026 | 17,700.00 | 17,820.00 | 17,510.00 | 17,600.00 | 17,600.00 | 2.86% | 717 |
| May 12, 2026 | 17,320.00 | 17,320.00 | 17,110.00 | 17,110.00 | 17,110.00 | -3.00% | 119 |
| May 11, 2026 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 1.09% | 20 |
| May 7, 2026 | 17,390.00 | 17,500.00 | 17,390.00 | 17,450.00 | 17,450.00 | -2.51% | 502 |
| May 6, 2026 | 17,910.00 | 17,910.00 | 17,890.00 | 17,900.00 | 17,900.00 | 2.40% | 26 |
| May 5, 2026 | 17,670.00 | 17,670.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.19% | 224 |
| May 4, 2026 | 17,670.00 | 17,730.00 | 17,670.00 | 17,690.00 | 17,690.00 | 1.78% | 61 |
| Apr 30, 2026 | 17,470.00 | 17,470.00 | 17,380.00 | 17,380.00 | 17,380.00 | 0.35% | 46 |
| Apr 28, 2026 | 17,670.00 | 17,670.00 | 17,300.00 | 17,320.00 | 17,320.00 | -2.37% | 4,938 |
| Apr 27, 2026 | 17,830.00 | 17,830.00 | 17,730.00 | 17,740.00 | 17,740.00 | 1.43% | 31 |
| Apr 24, 2026 | 17,090.00 | 17,490.00 | 17,090.00 | 17,490.00 | 17,490.00 | 2.76% | 2 |
| Apr 23, 2026 | 17,280.00 | 17,300.00 | 16,990.00 | 17,020.00 | 17,020.00 | -2.01% | 43 |
| Apr 22, 2026 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | -0.28% | 10 |
| Apr 21, 2026 | 18,320.00 | 18,320.00 | 17,790.00 | 17,800.00 | 17,419.05 | -3.68% | 2,763 |
| Apr 20, 2026 | 18,390.00 | 18,490.00 | 18,380.00 | 18,480.00 | 18,084.50 | 0.49% | 36 |
| Apr 17, 2026 | 18,140.00 | 18,390.00 | 18,030.00 | 18,390.00 | 17,996.42 | 0.88% | 47 |
| Apr 16, 2026 | 18,510.00 | 18,510.00 | 18,180.00 | 18,230.00 | 17,839.85 | -0.65% | 218 |
| Apr 15, 2026 | 18,570.00 | 18,570.00 | 18,350.00 | 18,350.00 | 17,957.28 | -0.11% | 42 |
| Apr 14, 2026 | 18,210.00 | 18,420.00 | 18,210.00 | 18,370.00 | 17,976.85 | 3.67% | 4,475 |
| Apr 13, 2026 | 17,800.00 | 17,850.00 | 17,660.00 | 17,720.00 | 17,340.76 | -1.34% | 2,851 |
| Apr 9, 2026 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,575.63 | -0.28% | 2 |
| Apr 8, 2026 | 18,120.00 | 18,120.00 | 18,000.00 | 18,010.00 | 17,624.55 | 3.74% | 42 |
| Apr 7, 2026 | 17,520.00 | 17,520.00 | 17,360.00 | 17,360.00 | 16,988.47 | -1.48% | 4 |
| Apr 6, 2026 | 17,640.00 | 17,640.00 | 17,620.00 | 17,620.00 | 17,242.90 | 1.56% | 160 |
| Apr 1, 2026 | 17,410.00 | 17,470.00 | 17,230.00 | 17,350.00 | 16,978.68 | 0.87% | 40 |
| Mar 31, 2026 | 16,860.00 | 17,210.00 | 16,860.00 | 17,200.00 | 16,831.89 | 2.99% | 5,394 |
| Mar 30, 2026 | 16,940.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,342.59 | -0.12% | 58 |
| Mar 27, 2026 | 16,820.00 | 16,820.00 | 16,710.00 | 16,720.00 | 16,362.16 | -2.96% | 7 |
| Mar 25, 2026 | 17,210.00 | 17,230.00 | 17,210.00 | 17,230.00 | 16,861.25 | -0.23% | 7 |
| Mar 20, 2026 | 17,390.00 | 17,390.00 | 17,270.00 | 17,270.00 | 16,900.39 | -0.86% | 34 |
| Mar 19, 2026 | 17,720.00 | 17,720.00 | 17,380.00 | 17,420.00 | 17,047.18 | -3.28% | 169 |
| Mar 18, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,010.00 | 17,624.55 | -0.28% | 67 |
| Mar 17, 2026 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 17,673.48 | 0.17% | 2 |
| Mar 16, 2026 | 18,030.00 | 18,030.00 | 18,030.00 | 18,030.00 | 17,644.13 | 0.84% | 10 |
| Mar 12, 2026 | 18,000.00 | 18,000.00 | 17,830.00 | 17,880.00 | 17,497.34 | 0.68% | 23 |
| Mar 11, 2026 | 18,090.00 | 18,090.00 | 17,760.00 | 17,760.00 | 17,379.91 | 1.54% | 18 |
| Mar 10, 2026 | 17,730.00 | 17,730.00 | 17,490.00 | 17,490.00 | 17,115.68 | -1.74% | 3,254 |
| Mar 9, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,419.05 | -0.95% | 120 |
| Mar 6, 2026 | 18,060.00 | 18,060.00 | 17,820.00 | 17,970.00 | 17,585.41 | 2.33% | 7 |
| Mar 3, 2026 | 17,300.00 | 17,560.00 | 17,300.00 | 17,560.00 | 17,184.19 | 0.52% | 34 |
| Mar 2, 2026 | 17,180.00 | 17,470.00 | 17,080.00 | 17,470.00 | 17,096.11 | -1.91% | 1,049 |
| Feb 27, 2026 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | 17,428.84 | -3.31% | 898 |
| Feb 26, 2026 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 18,025.78 | 0.99% | 2 |
| Feb 25, 2026 | 17,780.00 | 18,240.00 | 17,780.00 | 18,240.00 | 17,849.63 | 2.59% | 12 |
| Feb 24, 2026 | 17,710.00 | 17,780.00 | 17,710.00 | 17,780.00 | 17,399.48 | -0.11% | 2 |