NIO Inc. (BCBA:NIO)
Argentina · Delayed Price · Currency is ARS 1,475.00
-21.00 (-1.40%)
At close: Sep 23, 2026
BCBA:NIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,830.00 | 1,852.00 | 1,796.00 | 1,846.00 | 1,846.00 | 2.44% | 271,636 |
| Aug 20, 2026 | 1,819.00 | 1,836.00 | 1,777.00 | 1,802.00 | 1,802.00 | -0.06% | 123,809 |
| Aug 19, 2026 | 1,790.00 | 1,827.00 | 1,771.00 | 1,803.00 | 1,803.00 | 0.67% | 130,290 |
| Aug 18, 2026 | 1,784.00 | 1,796.00 | 1,773.00 | 1,791.00 | 1,791.00 | 0.11% | 132,540 |
| Aug 14, 2026 | 1,783.00 | 1,803.00 | 1,777.00 | 1,789.00 | 1,789.00 | 0.22% | 294,965 |
| Aug 13, 2026 | 1,790.00 | 1,800.00 | 1,771.00 | 1,785.00 | 1,785.00 | -1.38% | 408,623 |
| Aug 12, 2026 | 1,825.00 | 1,829.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.42% | 372,410 |
| Aug 11, 2026 | 1,844.00 | 1,844.00 | 1,778.00 | 1,836.00 | 1,836.00 | -3.11% | 552,661 |
| Aug 10, 2026 | 1,889.00 | 1,903.00 | 1,869.00 | 1,895.00 | 1,895.00 | 0.96% | 115,581 |
| Aug 7, 2026 | 1,860.00 | 1,881.00 | 1,832.00 | 1,877.00 | 1,877.00 | 3.36% | 170,601 |
| Aug 6, 2026 | 1,845.00 | 1,845.00 | 1,800.00 | 1,816.00 | 1,816.00 | -1.41% | 221,346 |
| Aug 5, 2026 | 1,890.00 | 1,901.00 | 1,831.00 | 1,842.00 | 1,842.00 | -2.28% | 195,506 |
| Aug 4, 2026 | 1,891.00 | 1,913.00 | 1,862.00 | 1,885.00 | 1,885.00 | -1.26% | 232,908 |
| Aug 3, 2026 | 1,905.00 | 1,933.00 | 1,874.00 | 1,909.00 | 1,909.00 | -0.62% | 117,452 |
| Jul 31, 2026 | 1,941.00 | 1,941.00 | 1,881.00 | 1,921.00 | 1,921.00 | 1.64% | 223,777 |
| Jul 30, 2026 | 1,869.00 | 1,895.00 | 1,835.00 | 1,890.00 | 1,890.00 | 0.85% | 103,009 |
| Jul 29, 2026 | 1,910.00 | 1,962.00 | 1,868.00 | 1,874.00 | 1,874.00 | 0.59% | 238,142 |
| Jul 28, 2026 | 1,848.00 | 1,880.00 | 1,848.00 | 1,863.00 | 1,863.00 | 0.98% | 148,702 |
| Jul 27, 2026 | 1,829.00 | 1,849.00 | 1,815.00 | 1,845.00 | 1,845.00 | 2.79% | 46,895 |
| Jul 24, 2026 | 1,849.00 | 1,849.00 | 1,781.00 | 1,795.00 | 1,795.00 | -1.86% | 101,245 |
| 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 |