NIO Inc. (BCBA:NIO)
Argentina · Delayed Price · Currency is ARS 1,304.00
+7.00 (0.54%)
At close: Nov 2, 2026
BCBA:NIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,312.00 | 1,345.00 | 1,290.00 | 1,304.00 | 1,304.00 | 0.54% | 173,451 |
| Oct 30, 2026 | 1,325.00 | 1,342.00 | 1,290.00 | 1,297.00 | 1,297.00 | -2.92% | 332,103 |
| Oct 29, 2026 | 1,340.00 | 1,372.00 | 1,332.00 | 1,336.00 | 1,336.00 | -1.69% | 160,842 |
| Oct 28, 2026 | 1,342.00 | 1,361.00 | 1,321.00 | 1,359.00 | 1,359.00 | 0.22% | 167,172 |
| Oct 27, 2026 | 1,347.00 | 1,362.00 | 1,324.00 | 1,356.00 | 1,356.00 | 0.59% | 125,318 |
| Oct 26, 2026 | 1,350.00 | 1,371.00 | 1,337.00 | 1,348.00 | 1,348.00 | 0.67% | 334,561 |
| Oct 23, 2026 | 1,356.00 | 1,394.00 | 1,334.00 | 1,339.00 | 1,339.00 | 0.15% | 74,461 |
| Oct 22, 2026 | 1,340.00 | 1,363.00 | 1,316.00 | 1,337.00 | 1,337.00 | -1.04% | 169,558 |
| Oct 21, 2026 | 1,380.00 | 1,380.00 | 1,336.00 | 1,351.00 | 1,351.00 | -2.81% | 454,203 |
| Oct 20, 2026 | 1,361.00 | 1,405.00 | 1,360.00 | 1,390.00 | 1,390.00 | 0.72% | 93,713 |
| Oct 19, 2026 | 1,371.00 | 1,391.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 89,167 |
| Oct 16, 2026 | 1,416.00 | 1,420.00 | 1,348.00 | 1,370.00 | 1,370.00 | -3.25% | 301,960 |
| Oct 15, 2026 | 1,383.00 | 1,427.00 | 1,375.00 | 1,416.00 | 1,416.00 | 3.21% | 178,412 |
| Oct 14, 2026 | 1,437.00 | 1,437.00 | 1,350.00 | 1,372.00 | 1,372.00 | -5.12% | 615,251 |
| Oct 13, 2026 | 1,399.00 | 1,447.00 | 1,380.00 | 1,446.00 | 1,446.00 | -0.96% | 359,200 |
| Oct 9, 2026 | 1,400.00 | 1,467.00 | 1,400.00 | 1,460.00 | 1,460.00 | 5.57% | 660,143 |
| Oct 8, 2026 | 1,412.00 | 1,416.00 | 1,360.00 | 1,383.00 | 1,383.00 | -3.35% | 409,537 |
| Oct 7, 2026 | 1,401.00 | 1,439.00 | 1,380.00 | 1,431.00 | 1,431.00 | 1.71% | 170,225 |
| Oct 6, 2026 | 1,370.00 | 1,415.00 | 1,360.00 | 1,407.00 | 1,407.00 | 2.48% | 251,899 |
| Oct 5, 2026 | 1,393.00 | 1,396.00 | 1,360.00 | 1,373.00 | 1,373.00 | - | 165,131 |
| Oct 2, 2026 | 1,399.00 | 1,399.00 | 1,353.00 | 1,373.00 | 1,373.00 | -0.51% | 173,693 |
| Oct 1, 2026 | 1,389.00 | 1,402.00 | 1,363.00 | 1,380.00 | 1,380.00 | -0.65% | 124,486 |
| Sep 30, 2026 | 1,363.00 | 1,392.00 | 1,360.00 | 1,389.00 | 1,389.00 | 1.98% | 138,717 |
| Sep 29, 2026 | 1,410.00 | 1,410.00 | 1,351.00 | 1,362.00 | 1,362.00 | -5.74% | 736,279 |
| Sep 28, 2026 | 1,455.00 | 1,490.00 | 1,441.00 | 1,445.00 | 1,445.00 | -0.07% | 289,322 |
| Sep 25, 2026 | 1,450.00 | 1,460.00 | 1,433.00 | 1,446.00 | 1,446.00 | -0.96% | 211,214 |
| Sep 24, 2026 | 1,468.00 | 1,468.00 | 1,437.00 | 1,460.00 | 1,460.00 | -1.02% | 175,292 |
| Sep 23, 2026 | 1,491.00 | 1,492.00 | 1,464.00 | 1,475.00 | 1,475.00 | -1.40% | 148,338 |
| Sep 22, 2026 | 1,485.00 | 1,506.00 | 1,475.00 | 1,496.00 | 1,496.00 | 1.42% | 281,108 |
| Sep 21, 2026 | 1,450.00 | 1,476.00 | 1,443.00 | 1,475.00 | 1,475.00 | 0.07% | 337,910 |
| Sep 18, 2026 | 1,491.00 | 1,491.00 | 1,450.00 | 1,474.00 | 1,474.00 | 1.73% | 318,135 |
| Sep 17, 2026 | 1,457.00 | 1,462.00 | 1,426.00 | 1,449.00 | 1,449.00 | 0.63% | 406,617 |
| Sep 16, 2026 | 1,431.00 | 1,457.00 | 1,423.00 | 1,440.00 | 1,440.00 | 1.05% | 252,479 |
| Sep 15, 2026 | 1,493.00 | 1,493.00 | 1,423.00 | 1,425.00 | 1,425.00 | -3.59% | 458,548 |
| Sep 14, 2026 | 1,495.00 | 1,514.00 | 1,470.00 | 1,478.00 | 1,478.00 | -0.14% | 309,977 |
| Sep 11, 2026 | 1,455.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,480.00 | 2.99% | 320,479 |
| Sep 10, 2026 | 1,455.00 | 1,455.00 | 1,430.00 | 1,437.00 | 1,437.00 | -2.31% | 492,568 |
| Sep 9, 2026 | 1,487.00 | 1,503.00 | 1,468.00 | 1,471.00 | 1,471.00 | -1.21% | 614,424 |
| Sep 8, 2026 | 1,505.00 | 1,514.00 | 1,474.00 | 1,489.00 | 1,489.00 | -1.39% | 1,361,449 |
| Sep 7, 2026 | 1,510.00 | 1,519.00 | 1,488.00 | 1,510.00 | 1,510.00 | 1.34% | 107,943 |
| Sep 4, 2026 | 1,509.00 | 1,515.00 | 1,476.00 | 1,490.00 | 1,490.00 | -1.72% | 577,040 |
| Sep 3, 2026 | 1,503.00 | 1,531.00 | 1,473.00 | 1,516.00 | 1,516.00 | -0.59% | 763,797 |
| Sep 2, 2026 | 1,570.00 | 1,586.00 | 1,519.00 | 1,525.00 | 1,525.00 | -5.57% | 3,829,036 |
| Sep 1, 2026 | 1,632.00 | 1,674.00 | 1,578.00 | 1,615.00 | 1,615.00 | -6.05% | 1,636,474 |
| Aug 31, 2026 | 1,758.00 | 1,767.00 | 1,706.00 | 1,719.00 | 1,719.00 | -2.05% | 689,273 |
| Aug 28, 2026 | 1,756.00 | 1,768.00 | 1,735.00 | 1,755.00 | 1,755.00 | 0.17% | 132,192 |
| Aug 27, 2026 | 1,765.00 | 1,765.00 | 1,721.00 | 1,752.00 | 1,752.00 | -1.24% | 393,914 |
| Aug 26, 2026 | 1,774.00 | 1,805.00 | 1,765.00 | 1,774.00 | 1,774.00 | -0.45% | 113,053 |
| Aug 25, 2026 | 1,759.00 | 1,796.00 | 1,750.00 | 1,782.00 | 1,782.00 | 1.37% | 184,097 |
| Aug 24, 2026 | 1,819.00 | 1,836.00 | 1,745.00 | 1,758.00 | 1,758.00 | -4.77% | 717,430 |