Nebius Group N.V. (BCBA:NBISD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.54
-0.41 (-6.89%)
At close: Nov 2, 2026
BCBA:NBISD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.09 | 6.20 | 5.54 | 5.54 | 5.54 | -6.89% | 12,579 |
| Oct 30, 2026 | 6.21 | 6.35 | 5.90 | 5.95 | 5.95 | -11.72% | 6,343 |
| Oct 29, 2026 | 6.80 | 6.91 | 6.50 | 6.74 | 6.74 | -5.34% | 9,496 |
| Oct 28, 2026 | 6.86 | 7.14 | 6.65 | 7.12 | 7.12 | 6.43% | 30,608 |
| Oct 27, 2026 | 6.64 | 6.74 | 6.56 | 6.69 | 6.69 | 8.25% | 5,656 |
| Oct 26, 2026 | 6.20 | 6.56 | 5.91 | 6.18 | 6.18 | -0.96% | 5,849 |
| Oct 23, 2026 | 6.25 | 6.38 | 6.14 | 6.24 | 6.24 | 1.13% | 4,863 |
| Oct 22, 2026 | 6.47 | 6.65 | 6.17 | 6.17 | 6.17 | -9.13% | 57,470 |
| Oct 21, 2026 | 6.80 | 6.82 | 6.46 | 6.79 | 6.79 | 0.59% | 7,045 |
| Oct 20, 2026 | 6.45 | 6.79 | 6.30 | 6.75 | 6.75 | 0.15% | 4,072 |
| Oct 19, 2026 | 6.63 | 6.78 | 6.53 | 6.74 | 6.74 | 4.01% | 15,735 |
| Oct 16, 2026 | 7.20 | 7.20 | 6.40 | 6.48 | 6.48 | -12.20% | 30,025 |
| Oct 15, 2026 | 7.29 | 7.40 | 6.40 | 7.38 | 7.38 | 1.51% | 64,051 |
| Oct 14, 2026 | 8.06 | 8.06 | 7.15 | 7.27 | 7.27 | -11.23% | 59,798 |
| Oct 13, 2026 | 8.15 | 8.28 | 7.44 | 8.19 | 8.19 | -5.32% | 15,155 |
| Oct 9, 2026 | 8.57 | 8.67 | 8.53 | 8.65 | 8.65 | 0.93% | 6,766 |
| Oct 8, 2026 | 9.00 | 9.03 | 8.49 | 8.57 | 8.57 | -6.95% | 21,044 |
| Oct 7, 2026 | 9.68 | 9.68 | 9.10 | 9.21 | 9.21 | -4.66% | 18,427 |
| Oct 6, 2026 | 9.23 | 9.85 | 9.16 | 9.66 | 9.66 | 5.92% | 21,579 |
| Oct 5, 2026 | 9.21 | 9.21 | 8.96 | 9.12 | 9.12 | -3.39% | 19,352 |
| Oct 2, 2026 | 9.56 | 9.56 | 9.34 | 9.44 | 9.44 | 4.89% | 3,975 |
| Oct 1, 2026 | 9.31 | 9.31 | 8.88 | 9.00 | 9.00 | -2.39% | 1,506 |
| Sep 30, 2026 | 9.37 | 9.40 | 9.18 | 9.22 | 9.22 | 0.22% | 478 |
| Sep 29, 2026 | 9.31 | 9.50 | 9.18 | 9.20 | 9.20 | 2.45% | 1,944 |
| Sep 28, 2026 | 9.38 | 9.45 | 8.90 | 8.98 | 8.98 | -2.60% | 1,468 |
| Sep 25, 2026 | 9.28 | 9.28 | 9.15 | 9.22 | 9.22 | -2.33% | 6,075 |
| Sep 24, 2026 | 9.05 | 9.60 | 9.05 | 9.44 | 9.44 | 7.03% | 9,320 |
| Sep 23, 2026 | 9.06 | 9.06 | 8.80 | 8.82 | 8.82 | -3.61% | 4,185 |
| Sep 22, 2026 | 9.31 | 9.49 | 9.05 | 9.15 | 9.15 | 1.44% | 13,475 |
| Sep 21, 2026 | 8.75 | 9.15 | 8.63 | 9.02 | 9.02 | 5.87% | 9,713 |
| Sep 18, 2026 | 8.34 | 8.60 | 8.14 | 8.52 | 8.52 | 1.91% | 2,191 |
| Sep 17, 2026 | 8.58 | 8.85 | 8.17 | 8.36 | 8.36 | 3.85% | 10,737 |
| Sep 16, 2026 | 8.09 | 8.45 | 8.00 | 8.05 | 8.05 | -0.37% | 3,414 |
| Sep 15, 2026 | 8.29 | 8.34 | 8.00 | 8.08 | 8.08 | -1.58% | 2,721 |
| Sep 14, 2026 | 8.20 | 8.45 | 8.00 | 8.21 | 8.21 | -4.76% | 5,706 |
| Sep 11, 2026 | 8.80 | 8.93 | 8.62 | 8.62 | 8.62 | -2.60% | 2,927 |
| Sep 10, 2026 | 9.10 | 9.10 | 8.75 | 8.85 | 8.85 | -3.80% | 3,706 |
| Sep 9, 2026 | 9.44 | 9.56 | 9.10 | 9.20 | 9.20 | -1.18% | 6,557 |
| Sep 8, 2026 | 9.00 | 9.82 | 9.00 | 9.31 | 9.31 | 7.13% | 22,819 |
| Sep 7, 2026 | 8.55 | 8.84 | 8.42 | 8.69 | 8.69 | 1.05% | 1,030 |
| Sep 4, 2026 | 8.30 | 8.60 | 8.20 | 8.60 | 8.60 | 5.91% | 5,965 |
| Sep 3, 2026 | 7.80 | 8.17 | 7.68 | 8.12 | 8.12 | 2.01% | 8,017 |
| Sep 2, 2026 | 7.77 | 8.00 | 7.60 | 7.96 | 7.96 | 2.71% | 17,017 |
| Sep 1, 2026 | 7.63 | 7.83 | 7.54 | 7.75 | 7.75 | -3.00% | 4,026 |
| Aug 31, 2026 | 8.04 | 8.07 | 7.77 | 7.99 | 7.99 | -1.84% | 3,296 |
| Aug 28, 2026 | 8.38 | 8.45 | 7.95 | 8.14 | 8.14 | -2.75% | 3,652 |
| Aug 27, 2026 | 8.59 | 8.66 | 8.30 | 8.37 | 8.37 | 0.84% | 3,616 |
| Aug 26, 2026 | 8.43 | 8.46 | 8.25 | 8.30 | 8.30 | -2.58% | 4,218 |
| Aug 25, 2026 | 8.04 | 8.62 | 8.04 | 8.52 | 8.52 | 5.06% | 6,023 |
| Aug 24, 2026 | 8.05 | 8.24 | 7.77 | 8.11 | 8.11 | -4.48% | 7,405 |