NIO Inc. (BCBA:NIO)
Argentina · Delayed Price · Currency is ARS 1,894.00
+5.00 (0.26%)
At close: Jul 3, 2026
BCBA:NIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,909.00 | 1,915.00 | 1,866.00 | 1,894.00 | 1,894.00 | 0.26% | 19,322 |
| Jul 2, 2026 | 1,998.00 | 1,998.00 | 1,860.00 | 1,889.00 | 1,889.00 | -3.33% | 162,042 |
| Jul 1, 2026 | 1,954.00 | 1,997.00 | 1,930.00 | 1,954.00 | 1,954.00 | -1.26% | 156,111 |
| Jun 30, 2026 | 1,900.00 | 1,982.00 | 1,900.00 | 1,979.00 | 1,979.00 | 2.49% | 265,451 |
| Jun 29, 2026 | 1,880.00 | 1,939.00 | 1,880.00 | 1,931.00 | 1,931.00 | 2.99% | 136,275 |
| Jun 26, 2026 | 1,821.00 | 1,884.00 | 1,808.00 | 1,875.00 | 1,875.00 | 2.01% | 383,121 |
| Jun 25, 2026 | 1,888.00 | 1,888.00 | 1,816.00 | 1,838.00 | 1,838.00 | -3.57% | 208,089 |
| Jun 24, 2026 | 1,948.00 | 1,968.00 | 1,891.00 | 1,906.00 | 1,906.00 | -3.15% | 119,660 |
| Jun 23, 2026 | 1,903.00 | 1,990.00 | 1,851.00 | 1,968.00 | 1,968.00 | 1.97% | 51,089 |
| Jun 22, 2026 | 1,895.00 | 1,977.00 | 1,880.00 | 1,930.00 | 1,930.00 | 0.05% | 74,413 |
| Jun 19, 2026 | 1,891.00 | 1,980.00 | 1,817.00 | 1,929.00 | 1,929.00 | 1.90% | 35,114 |
| Jun 18, 2026 | 1,930.00 | 1,954.00 | 1,883.00 | 1,893.00 | 1,893.00 | -0.16% | 53,282 |
| Jun 17, 2026 | 1,867.00 | 1,939.00 | 1,867.00 | 1,896.00 | 1,896.00 | 0.48% | 242,175 |
| Jun 16, 2026 | 1,901.00 | 1,904.00 | 1,840.00 | 1,887.00 | 1,887.00 | -3.33% | 293,553 |
| Jun 12, 2026 | 1,971.00 | 1,998.00 | 1,921.00 | 1,952.00 | 1,952.00 | -1.11% | 117,659 |
| Jun 11, 2026 | 1,940.00 | 1,978.00 | 1,903.00 | 1,974.00 | 1,974.00 | 1.81% | 408,323 |
| Jun 10, 2026 | 1,947.00 | 1,993.00 | 1,930.00 | 1,939.00 | 1,939.00 | -2.27% | 95,544 |
| Jun 9, 2026 | 2,075.00 | 2,094.00 | 1,960.00 | 1,984.00 | 1,984.00 | -3.41% | 131,194 |
| Jun 8, 2026 | 2,060.00 | 2,100.00 | 2,046.00 | 2,054.00 | 2,054.00 | 1.88% | 159,618 |
| Jun 5, 2026 | 2,125.00 | 2,129.00 | 2,002.00 | 2,016.00 | 2,016.00 | -5.44% | 293,239 |
| Jun 4, 2026 | 2,169.00 | 2,224.00 | 2,128.00 | 2,132.00 | 2,132.00 | -1.89% | 254,448 |
| Jun 3, 2026 | 2,219.00 | 2,221.00 | 2,145.00 | 2,173.00 | 2,173.00 | -3.25% | 183,458 |
| Jun 2, 2026 | 2,270.00 | 2,285.00 | 2,227.00 | 2,246.00 | 2,246.00 | 1.49% | 205,521 |
| Jun 1, 2026 | 2,125.00 | 2,262.00 | 2,125.00 | 2,213.00 | 2,213.00 | 6.65% | 628,718 |
| May 29, 2026 | 2,009.00 | 2,096.00 | 1,985.00 | 2,075.00 | 2,075.00 | 1.12% | 271,755 |
| May 28, 2026 | 2,110.00 | 2,110.00 | 2,041.00 | 2,052.00 | 2,052.00 | -3.57% | 305,118 |
| May 27, 2026 | 1,950.00 | 2,145.00 | 1,919.00 | 2,128.00 | 2,128.00 | 8.57% | 537,117 |
| May 26, 2026 | 1,970.00 | 2,000.00 | 1,936.00 | 1,960.00 | 1,960.00 | 1.08% | 261,421 |
| May 22, 2026 | 1,974.00 | 1,974.00 | 1,910.00 | 1,939.00 | 1,939.00 | -6.64% | 928,820 |
| May 21, 2026 | 2,208.00 | 2,208.00 | 2,012.00 | 2,077.00 | 2,077.00 | -0.48% | 1,048,026 |
| May 20, 2026 | 2,129.00 | 2,129.00 | 2,060.00 | 2,087.00 | 2,087.00 | -2.02% | 488,881 |
| May 19, 2026 | 2,149.00 | 2,159.00 | 2,109.00 | 2,130.00 | 2,130.00 | -2.07% | 192,785 |
| May 18, 2026 | 2,249.00 | 2,249.00 | 2,153.00 | 2,175.00 | 2,175.00 | -3.12% | 472,527 |
| May 15, 2026 | 2,316.00 | 2,316.00 | 2,240.00 | 2,245.00 | 2,245.00 | -3.36% | 220,233 |
| May 14, 2026 | 2,398.00 | 2,401.00 | 2,314.00 | 2,323.00 | 2,323.00 | -4.68% | 318,288 |
| May 13, 2026 | 2,285.00 | 2,440.00 | 2,275.00 | 2,437.00 | 2,437.00 | 9.18% | 522,731 |
| May 12, 2026 | 2,238.00 | 2,244.00 | 2,181.00 | 2,232.00 | 2,232.00 | 0.04% | 202,867 |
| May 11, 2026 | 2,168.00 | 2,275.00 | 2,168.00 | 2,231.00 | 2,231.00 | 3.00% | 331,446 |
| May 8, 2026 | 2,207.00 | 2,220.00 | 2,152.00 | 2,166.00 | 2,166.00 | -0.23% | 195,135 |
| May 7, 2026 | 2,205.00 | 2,222.00 | 2,150.00 | 2,171.00 | 2,171.00 | -0.37% | 110,539 |
| May 6, 2026 | 2,142.00 | 2,190.00 | 2,101.00 | 2,179.00 | 2,179.00 | -0.27% | 318,131 |
| May 5, 2026 | 2,286.00 | 2,312.00 | 2,182.00 | 2,185.00 | 2,185.00 | -3.91% | 316,187 |
| May 4, 2026 | 2,249.00 | 2,300.00 | 2,230.00 | 2,274.00 | 2,274.00 | -4.41% | 422,805 |
| Apr 30, 2026 | 2,328.00 | 2,390.00 | 2,260.00 | 2,379.00 | 2,379.00 | 0.72% | 402,418 |
| Apr 29, 2026 | 2,442.00 | 2,490.00 | 2,360.00 | 2,362.00 | 2,362.00 | -1.30% | 299,615 |
| Apr 28, 2026 | 2,356.00 | 2,453.00 | 2,300.00 | 2,393.00 | 2,393.00 | 1.48% | 515,612 |
| Apr 27, 2026 | 2,341.00 | 2,386.00 | 2,321.00 | 2,358.00 | 2,358.00 | 2.12% | 275,429 |
| Apr 24, 2026 | 2,285.00 | 2,328.00 | 2,260.00 | 2,309.00 | 2,309.00 | 0.43% | 197,819 |
| Apr 23, 2026 | 2,379.00 | 2,379.00 | 2,280.00 | 2,299.00 | 2,299.00 | -3.48% | 674,888 |
| Apr 22, 2026 | 2,380.00 | 2,422.00 | 2,357.00 | 2,382.00 | 2,382.00 | 1.58% | 153,194 |