NIKE, Inc. (BCBA:NKE)
Argentina · Delayed Price · Currency is ARS 8,480.00
+50.00 (0.59%)
Aug 1, 2025, 4:57 PM BRT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,350.00 | 8,480.00 | 8,160.00 | 8,450.00 | 8,450.00 | 0.24% | 24,181 |
| Jul 31, 2025 | 8,450.00 | 8,600.00 | 8,320.00 | 8,430.00 | 8,430.00 | 0.36% | 29,185 |
| Jul 30, 2025 | 8,450.00 | 8,450.00 | 8,230.00 | 8,400.00 | 8,400.00 | -0.47% | 31,828 |
| Jul 29, 2025 | 8,590.00 | 8,620.00 | 8,390.00 | 8,440.00 | 8,440.00 | -1.40% | 28,741 |
| Jul 28, 2025 | 8,390.00 | 8,590.00 | 8,310.00 | 8,560.00 | 8,560.00 | 4.26% | 54,073 |
| Jul 25, 2025 | 8,050.00 | 8,220.00 | 8,030.00 | 8,210.00 | 8,210.00 | 2.75% | 52,625 |
| Jul 24, 2025 | 8,110.00 | 8,200.00 | 7,950.00 | 7,990.00 | 7,990.00 | -1.48% | 62,612 |
| Jul 23, 2025 | 8,050.00 | 8,170.00 | 8,020.00 | 8,110.00 | 8,110.00 | 2.40% | 25,863 |
| Jul 22, 2025 | 7,990.00 | 8,060.00 | 7,830.00 | 7,920.00 | 7,920.00 | - | 33,573 |
| Jul 21, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | 1.41% | 39,367 |
| Jul 18, 2025 | 7,740.00 | 7,860.00 | 7,720.00 | 7,810.00 | 7,810.00 | - | 15,046 |
| Jul 17, 2025 | 7,690.00 | 7,830.00 | 7,690.00 | 7,810.00 | 7,810.00 | 1.83% | 48,227 |
| Jul 16, 2025 | 7,650.00 | 7,690.00 | 7,520.00 | 7,670.00 | 7,670.00 | -0.26% | 30,627 |
| Jul 15, 2025 | 7,820.00 | 7,920.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.66% | 38,326 |
| Jul 14, 2025 | 7,680.00 | 7,850.00 | 7,580.00 | 7,820.00 | 7,820.00 | 1.82% | 55,595 |
| Jul 11, 2025 | 7,820.00 | 7,820.00 | 7,640.00 | 7,680.00 | 7,680.00 | -2.78% | 56,134 |
| Jul 10, 2025 | 7,760.00 | 8,000.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1.94% | 37,784 |
| Jul 8, 2025 | 7,980.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,750.00 | -4.91% | 66,076 |
| Jul 7, 2025 | 7,980.00 | 8,170.00 | 7,970.00 | 8,150.00 | 8,150.00 | 4.22% | 90,751 |
| Jul 4, 2025 | 7,940.00 | 7,940.00 | 7,590.00 | 7,820.00 | 7,820.00 | -0.26% | 7,810 |
| Jul 3, 2025 | 7,900.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,840.00 | -0.88% | 32,368 |
| Jul 2, 2025 | 7,620.00 | 7,940.00 | 7,580.00 | 7,910.00 | 7,910.00 | 4.77% | 128,175 |
| Jul 1, 2025 | 7,290.00 | 7,580.00 | 7,290.00 | 7,550.00 | 7,550.00 | 5.45% | 71,299 |
| Jun 30, 2025 | 7,150.00 | 7,230.00 | 7,020.00 | 7,160.00 | 7,160.00 | -0.69% | 114,765 |
| Jun 27, 2025 | 6,580.00 | 7,390.00 | 6,580.00 | 7,210.00 | 7,210.00 | 14.99% | 582,538 |
| Jun 26, 2025 | 6,110.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,270.00 | 2.62% | 156,422 |
| Jun 25, 2025 | 6,110.00 | 6,120.00 | 5,980.00 | 6,110.00 | 6,110.00 | 0.66% | 21,135 |
| Jun 24, 2025 | 6,030.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.83% | 22,835 |
| Jun 23, 2025 | 5,840.00 | 6,090.00 | 5,840.00 | 6,020.00 | 6,020.00 | 3.26% | 25,635 |
| Jun 19, 2025 | 5,800.00 | 6,100.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.52% | 6,741 |
| Jun 18, 2025 | 5,910.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.69% | 34,774 |
| Jun 17, 2025 | 6,030.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,900.00 | -1.50% | 25,865 |
| Jun 13, 2025 | 6,200.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,990.00 | -3.70% | 26,227 |
| Jun 12, 2025 | 6,250.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.11% | 10,411 |
| Jun 11, 2025 | 6,330.00 | 6,350.00 | 6,200.00 | 6,290.00 | 6,290.00 | -0.79% | 19,067 |
| Jun 10, 2025 | 6,280.00 | 6,400.00 | 6,240.00 | 6,340.00 | 6,340.00 | 2.09% | 19,422 |
| Jun 9, 2025 | 6,270.00 | 6,280.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.64% | 20,051 |
| Jun 6, 2025 | 6,290.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.16% | 16,325 |
| Jun 5, 2025 | 6,330.00 | 6,390.00 | 6,190.00 | 6,260.00 | 6,260.00 | - | 17,740 |
| Jun 4, 2025 | 6,250.00 | 6,300.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.64% | 19,312 |
| Jun 3, 2025 | 6,110.00 | 6,240.00 | 6,040.00 | 6,220.00 | 6,220.00 | 1.97% | 19,051 |
| Jun 2, 2025 | 6,080.00 | 6,130.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.33% | 13,640 |
| May 30, 2025 | 6,090.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,054.34 | -0.16% | 15,457 |
| May 29, 2025 | 6,110.00 | 6,150.00 | 6,050.00 | 6,090.00 | 6,064.29 | 0.50% | 9,585 |
| May 28, 2025 | 6,140.00 | 6,160.00 | 6,010.00 | 6,060.00 | 6,034.42 | -0.98% | 16,957 |
| May 27, 2025 | 5,860.00 | 6,140.00 | 5,860.00 | 6,120.00 | 6,094.17 | 6.07% | 25,167 |
| May 26, 2025 | 5,800.00 | 5,950.00 | 5,720.00 | 5,770.00 | 5,745.64 | -0.69% | 8,287 |
| May 23, 2025 | 5,800.00 | 5,830.00 | 5,740.00 | 5,810.00 | 5,785.48 | -2.19% | 34,865 |
| May 22, 2025 | 5,890.00 | 5,970.00 | 5,850.00 | 5,940.00 | 5,914.93 | 2.24% | 18,649 |
| May 21, 2025 | 6,020.00 | 6,020.00 | 5,790.00 | 5,810.00 | 5,785.48 | -4.75% | 62,891 |