NVIDIA Corporation (BCBA:NVDA)
Argentina · Delayed Price · Currency is ARS 13,370
-170 (-1.26%)
At close: May 22, 2026
BCBA:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,840.00 | 13,840.00 | 13,280.00 | 13,370.00 | 13,370.00 | -1.26% | 420,913 |
| May 21, 2026 | 13,750.00 | 14,120.00 | 13,480.00 | 13,540.00 | 13,540.00 | -2.10% | 760,522 |
| May 20, 2026 | 13,700.00 | 14,030.00 | 13,690.00 | 13,830.00 | 13,830.00 | 1.10% | 522,824 |
| May 19, 2026 | 13,670.00 | 13,930.00 | 13,480.00 | 13,680.00 | 13,680.00 | -0.22% | 438,040 |
| May 18, 2026 | 14,100.00 | 14,260.00 | 13,510.00 | 13,710.00 | 13,710.00 | -1.93% | 462,851 |
| May 15, 2026 | 14,530.00 | 14,530.00 | 13,910.00 | 13,980.00 | 13,980.00 | -3.79% | 386,498 |
| May 14, 2026 | 14,100.00 | 14,660.00 | 14,100.00 | 14,530.00 | 14,530.00 | 4.23% | 527,865 |
| May 13, 2026 | 13,740.00 | 14,090.00 | 13,680.00 | 13,940.00 | 13,940.00 | 2.88% | 407,377 |
| May 12, 2026 | 13,470.00 | 13,830.00 | 13,280.00 | 13,550.00 | 13,550.00 | 0.30% | 308,554 |
| May 11, 2026 | 13,320.00 | 13,790.00 | 13,250.00 | 13,510.00 | 13,510.00 | 1.35% | 452,509 |
| May 8, 2026 | 13,200.00 | 13,540.00 | 13,200.00 | 13,330.00 | 13,330.00 | 1.60% | 587,421 |
| May 7, 2026 | 12,840.00 | 13,280.00 | 12,740.00 | 13,120.00 | 13,120.00 | 2.26% | 420,160 |
| May 6, 2026 | 12,410.00 | 12,870.00 | 12,280.00 | 12,830.00 | 12,830.00 | 5.34% | 783,177 |
| May 5, 2026 | 12,400.00 | 12,480.00 | 12,140.00 | 12,180.00 | 12,180.00 | -1.62% | 272,325 |
| May 4, 2026 | 12,500.00 | 12,600.00 | 12,140.00 | 12,380.00 | 12,380.00 | -0.96% | 417,338 |
| Apr 30, 2026 | 13,000.00 | 13,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | -3.55% | 639,925 |
| Apr 29, 2026 | 13,350.00 | 13,350.00 | 12,890.00 | 12,960.00 | 12,960.00 | -2.99% | 247,243 |
| Apr 28, 2026 | 13,450.00 | 13,490.00 | 13,120.00 | 13,360.00 | 13,360.00 | -2.27% | 429,061 |
| Apr 27, 2026 | 13,000.00 | 13,710.00 | 12,980.00 | 13,670.00 | 13,670.00 | 5.48% | 565,460 |
| Apr 24, 2026 | 12,370.00 | 13,090.00 | 12,300.00 | 12,960.00 | 12,960.00 | 5.62% | 630,080 |
| Apr 23, 2026 | 12,300.00 | 12,530.00 | 12,150.00 | 12,270.00 | 12,270.00 | -0.89% | 248,837 |
| Apr 22, 2026 | 12,330.00 | 12,420.00 | 12,170.00 | 12,380.00 | 12,380.00 | 1.64% | 172,997 |
| Apr 21, 2026 | 12,030.00 | 12,410.00 | 12,030.00 | 12,180.00 | 12,180.00 | -1.22% | 329,948 |
| Apr 20, 2026 | 12,220.00 | 12,350.00 | 12,010.00 | 12,330.00 | 12,330.00 | 0.74% | 278,209 |
| Apr 17, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,240.00 | 12,240.00 | 2.09% | 306,681 |
| Apr 16, 2026 | 11,980.00 | 12,090.00 | 11,810.00 | 11,990.00 | 11,990.00 | -0.25% | 278,457 |
| Apr 15, 2026 | 12,000.00 | 12,260.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.33% | 347,003 |
| Apr 14, 2026 | 11,600.00 | 12,020.00 | 11,600.00 | 11,980.00 | 11,980.00 | 3.45% | 376,893 |
| Apr 13, 2026 | 11,480.00 | 11,590.00 | 11,390.00 | 11,580.00 | 11,580.00 | -0.09% | 297,828 |
| Apr 10, 2026 | 11,400.00 | 11,710.00 | 11,350.00 | 11,590.00 | 11,590.00 | 2.20% | 623,992 |
| Apr 9, 2026 | 11,230.00 | 11,350.00 | 11,110.00 | 11,340.00 | 11,340.00 | 1.16% | 325,813 |
| Apr 8, 2026 | 11,300.00 | 11,380.00 | 11,120.00 | 11,210.00 | 11,210.00 | 1.91% | 632,890 |
| Apr 7, 2026 | 10,940.00 | 11,020.00 | 10,780.00 | 11,000.00 | 11,000.00 | 0.27% | 275,837 |
| Apr 6, 2026 | 10,910.00 | 11,000.00 | 10,830.00 | 10,970.00 | 10,970.00 | 0.55% | 239,580 |
| Apr 1, 2026 | 10,840.00 | 10,960.00 | 10,750.00 | 10,910.00 | 10,910.00 | 1.77% | 658,229 |
| Mar 31, 2026 | 10,380.00 | 10,740.00 | 10,280.00 | 10,720.00 | 10,720.00 | 4.69% | 619,139 |
| Mar 30, 2026 | 10,350.00 | 10,420.00 | 10,160.00 | 10,240.00 | 10,240.00 | -0.87% | 489,676 |
| Mar 27, 2026 | 10,330.00 | 10,360.00 | 10,140.00 | 10,330.00 | 10,330.00 | -0.29% | 368,291 |
| Mar 26, 2026 | 10,710.00 | 10,710.00 | 10,330.00 | 10,360.00 | 10,360.00 | -4.16% | 374,926 |
| Mar 25, 2026 | 10,870.00 | 10,990.00 | 10,770.00 | 10,810.00 | 10,810.00 | 0.56% | 289,260 |
| Mar 23, 2026 | 10,740.00 | 10,910.00 | 10,660.00 | 10,750.00 | 10,750.00 | 1.51% | 144,294 |
| Mar 20, 2026 | 10,900.00 | 10,930.00 | 10,540.00 | 10,590.00 | 10,590.00 | -3.02% | 314,713 |
| Mar 19, 2026 | 11,000.00 | 11,040.00 | 10,790.00 | 10,920.00 | 10,920.00 | -1.36% | 331,455 |
| Mar 18, 2026 | 11,260.00 | 11,270.00 | 11,020.00 | 11,070.00 | 11,070.00 | -0.72% | 297,610 |
| Mar 17, 2026 | 11,190.00 | 11,280.00 | 11,120.00 | 11,150.00 | 11,150.00 | -0.80% | 352,451 |
| Mar 16, 2026 | 11,120.00 | 11,550.00 | 11,120.00 | 11,240.00 | 11,240.00 | 1.72% | 1,528,280 |
| Mar 13, 2026 | 11,210.00 | 11,320.00 | 10,990.00 | 11,050.00 | 11,050.00 | -0.81% | 104,402 |
| Mar 12, 2026 | 11,200.00 | 11,280.00 | 11,070.00 | 11,140.00 | 11,140.00 | -0.98% | 207,081 |
| Mar 11, 2026 | 11,250.00 | 11,420.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 216,505 |
| Mar 10, 2026 | 11,150.00 | 11,400.00 | 11,110.00 | 11,250.00 | 11,249.63 | 0.72% | 230,333 |