NIO Inc. (BCBA:NIO)
Argentina · Delayed Price · Currency is ARS 1,808.00
-21.00 (-1.15%)
Last updated: Jul 24, 2026, 3:38 PM BRT
BCBA:NIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,850.00 | 1,868.00 | 1,820.00 | 1,829.00 | 1,829.00 | -0.49% | 160,437 |
| Jul 22, 2026 | 1,860.00 | 1,876.00 | 1,832.00 | 1,838.00 | 1,838.00 | -2.03% | 201,665 |
| Jul 21, 2026 | 1,926.00 | 1,926.00 | 1,866.00 | 1,876.00 | 1,876.00 | -0.90% | 70,308 |
| Jul 20, 2026 | 1,959.00 | 1,960.00 | 1,887.00 | 1,893.00 | 1,893.00 | -1.87% | 111,065 |
| Jul 17, 2026 | 1,903.00 | 1,937.00 | 1,886.00 | 1,929.00 | 1,929.00 | -1.13% | 52,168 |
| Jul 16, 2026 | 2,003.00 | 2,004.00 | 1,944.00 | 1,951.00 | 1,951.00 | -1.37% | 103,692 |
| Jul 15, 2026 | 1,960.00 | 2,024.00 | 1,960.00 | 1,978.00 | 1,978.00 | 2.28% | 104,481 |
| Jul 14, 2026 | 1,983.00 | 2,011.00 | 1,929.00 | 1,934.00 | 1,934.00 | 0.89% | 173,684 |
| Jul 13, 2026 | 1,935.00 | 1,960.00 | 1,909.00 | 1,917.00 | 1,917.00 | 2.08% | 102,560 |
| Jul 10, 2026 | 1,942.00 | 1,945.00 | 1,871.00 | 1,878.00 | 1,878.00 | -2.49% | 66,656 |
| Jul 8, 2026 | 1,940.00 | 1,960.00 | 1,905.00 | 1,926.00 | 1,926.00 | 0.31% | 117,247 |
| Jul 7, 2026 | 1,980.00 | 2,000.00 | 1,913.00 | 1,920.00 | 1,920.00 | -1.99% | 60,081 |
| Jul 6, 2026 | 1,932.00 | 1,983.00 | 1,915.00 | 1,959.00 | 1,959.00 | 3.43% | 98,704 |
| 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 |