Skip to main content
logo
NIO Inc. (BCBA:NIO)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,939.00
-138.00 (-6.64%)
At close: May 22, 2026

BCBA:NIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261,974.001,974.001,910.001,939.001,939.00-6.64%928,820
May 21, 20262,208.002,208.002,012.002,077.002,077.00-0.48%1,048,026
May 20, 20262,129.002,129.002,060.002,087.002,087.00-2.02%488,881
May 19, 20262,149.002,159.002,109.002,130.002,130.00-2.07%192,785
May 18, 20262,249.002,249.002,153.002,175.002,175.00-3.12%472,527
May 15, 20262,316.002,316.002,240.002,245.002,245.00-3.36%220,233
May 14, 20262,398.002,401.002,314.002,323.002,323.00-4.68%318,288
May 13, 20262,285.002,440.002,275.002,437.002,437.009.18%522,731
May 12, 20262,238.002,244.002,181.002,232.002,232.000.04%202,867
May 11, 20262,168.002,275.002,168.002,231.002,231.003.00%331,446
May 8, 20262,207.002,220.002,152.002,166.002,166.00-0.23%195,135
May 7, 20262,205.002,222.002,150.002,171.002,171.00-0.37%110,539
May 6, 20262,142.002,190.002,101.002,179.002,179.00-0.27%318,131
May 5, 20262,286.002,312.002,182.002,185.002,185.00-3.91%316,187
May 4, 20262,249.002,300.002,230.002,274.002,274.00-4.41%422,805
Apr 30, 20262,328.002,390.002,260.002,379.002,379.000.72%402,418
Apr 29, 20262,442.002,490.002,360.002,362.002,362.00-1.30%299,615
Apr 28, 20262,356.002,453.002,300.002,393.002,393.001.48%515,612
Apr 27, 20262,341.002,386.002,321.002,358.002,358.002.12%275,429
Apr 24, 20262,285.002,328.002,260.002,309.002,309.000.43%197,819
Apr 23, 20262,379.002,379.002,280.002,299.002,299.00-3.48%674,888
Apr 22, 20262,380.002,422.002,357.002,382.002,382.001.58%153,194
Apr 21, 20262,420.002,435.002,341.002,345.002,345.00-3.97%626,324
Apr 20, 20262,469.002,469.002,420.002,442.002,442.00-1.61%151,934
Apr 17, 20262,500.002,542.502,450.002,482.002,482.000.20%148,127
Apr 16, 20262,382.002,480.002,344.002,477.002,477.006.35%473,110
Apr 15, 20262,398.002,400.002,315.002,329.002,329.00-2.47%586,889
Apr 14, 20262,376.002,419.002,367.002,388.002,388.001.19%186,792
Apr 13, 20262,436.002,436.002,346.002,360.002,360.00-0.25%234,747
Apr 10, 20262,267.002,429.002,263.002,366.002,366.005.20%721,497
Apr 9, 20262,408.002,442.002,218.002,249.002,249.00-4.42%769,858
Apr 8, 20262,335.002,413.002,331.002,353.002,353.003.25%485,262
Apr 7, 20262,293.002,304.002,216.002,279.002,279.00-1.56%269,067
Apr 6, 20262,323.002,390.002,303.002,315.002,315.000.74%334,239
Apr 1, 20262,270.002,349.002,221.002,298.002,298.003.84%340,787
Mar 31, 20262,080.002,249.002,027.002,213.002,213.008.80%453,255
Mar 30, 20262,024.002,068.001,982.002,034.002,034.003.99%131,130
Mar 27, 20261,995.001,995.001,941.001,956.001,956.00-1.95%277,515
Mar 26, 20262,097.002,102.001,992.001,995.001,995.00-4.41%165,444
Mar 25, 20262,146.002,157.002,077.002,087.002,087.00-1.18%205,532
Mar 23, 20262,045.002,118.002,045.002,112.002,112.006.40%239,130
Mar 20, 20262,150.002,156.001,976.001,985.001,985.00-7.76%827,053
Mar 19, 20262,100.002,160.002,082.002,152.002,152.000.94%125,301
Mar 18, 20262,161.002,181.002,123.002,132.002,132.00-2.02%234,590
Mar 17, 20262,189.002,213.002,160.002,176.002,176.00-1.45%306,999
Mar 16, 20262,171.002,263.002,171.002,208.002,208.003.32%753,020
Mar 13, 20262,075.002,149.002,054.002,137.002,137.006.74%633,861
Mar 12, 20262,000.002,110.001,993.002,002.002,002.000.96%468,320
Mar 11, 20262,123.002,150.001,970.001,983.001,983.00-4.57%1,244,278
Mar 10, 20261,909.002,092.001,880.002,078.002,078.0013.74%1,553,008