Pitney Bowes Inc. (BCBA:PBI)
Argentina · Delayed Price · Currency is ARS 15,590
-513 (-3.19%)
At close: Feb 27, 2026
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,780.00 | 15,780.00 | 15,590.00 | 15,590.00 | 15,590.00 | -3.94% | 2 |
| Feb 26, 2026 | 16,170.00 | 16,230.00 | 16,170.00 | 16,230.00 | 16,103.28 | 3.05% | 4 |
| Feb 25, 2026 | 15,410.00 | 15,770.00 | 15,410.00 | 15,750.00 | 15,627.03 | 6.56% | 232 |
| Feb 23, 2026 | 14,980.00 | 14,980.00 | 14,780.00 | 14,780.00 | 14,664.60 | -4.03% | 97 |
| Feb 20, 2026 | 15,350.00 | 15,480.00 | 15,350.00 | 15,400.00 | 15,279.76 | 0.79% | 3,057 |
| Feb 19, 2026 | 16,530.00 | 16,530.00 | 15,270.00 | 15,280.00 | 15,160.70 | -6.32% | 5,521 |
| Feb 18, 2026 | 16,290.00 | 17,060.00 | 15,960.00 | 16,310.00 | 16,182.66 | 8.73% | 31,962 |
| Feb 13, 2026 | 14,990.00 | 15,030.00 | 14,990.00 | 15,000.00 | 14,882.88 | 0.27% | 7 |
| Feb 12, 2026 | 15,260.00 | 15,260.00 | 14,850.00 | 14,960.00 | 14,843.20 | -2.98% | 5,097 |
| Feb 11, 2026 | 15,690.00 | 15,690.00 | 15,420.00 | 15,420.00 | 15,299.60 | -2.84% | 407 |
| Feb 10, 2026 | 15,710.00 | 15,870.00 | 15,710.00 | 15,870.00 | 15,746.09 | -0.25% | 40 |
| Feb 9, 2026 | 16,110.00 | 16,110.00 | 15,910.00 | 15,910.00 | 15,785.78 | -1.18% | 2,462 |
| Feb 6, 2026 | 16,100.00 | 16,160.00 | 16,090.00 | 16,100.00 | 15,974.30 | 2.03% | 287 |
| Feb 5, 2026 | 15,890.00 | 15,930.00 | 15,700.00 | 15,780.00 | 15,656.79 | -0.13% | 183 |
| Feb 4, 2026 | 15,740.00 | 15,850.00 | 15,720.00 | 15,800.00 | 15,676.64 | 1.02% | 6,571 |
| Feb 3, 2026 | 15,240.00 | 15,700.00 | 15,240.00 | 15,640.00 | 15,517.89 | -1.57% | 52 |
| Feb 2, 2026 | 15,500.00 | 16,050.00 | 15,500.00 | 15,890.00 | 15,765.93 | 3.86% | 6,614 |
| Jan 30, 2026 | 15,330.00 | 15,350.00 | 15,300.00 | 15,300.00 | 15,180.54 | -0.20% | 13 |
| Jan 29, 2026 | 15,360.00 | 15,390.00 | 15,330.00 | 15,330.00 | 15,210.31 | 0.59% | 20 |
| Jan 27, 2026 | 15,270.00 | 15,270.00 | 15,240.00 | 15,240.00 | 15,121.01 | -1.36% | 9 |
| Jan 26, 2026 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,329.37 | 0.06% | 19 |
| Jan 23, 2026 | 15,260.00 | 15,440.00 | 15,260.00 | 15,440.00 | 15,319.45 | -0.52% | 213 |
| Jan 22, 2026 | 15,520.00 | 15,520.00 | 15,520.00 | 15,520.00 | 15,398.82 | 1.04% | 1 |
| Jan 21, 2026 | 15,400.00 | 15,400.00 | 15,240.00 | 15,360.00 | 15,240.07 | 1.25% | 1,630 |
| Jan 20, 2026 | 15,270.00 | 15,320.00 | 15,170.00 | 15,170.00 | 15,051.56 | -6.01% | 109 |
| Jan 16, 2026 | 16,230.00 | 16,230.00 | 16,140.00 | 16,140.00 | 16,013.98 | -0.55% | 35 |
| Jan 15, 2026 | 16,300.00 | 16,300.00 | 16,230.00 | 16,230.00 | 16,103.28 | 0.12% | 61 |
| Jan 13, 2026 | 16,060.00 | 16,240.00 | 16,060.00 | 16,210.00 | 16,083.44 | 0.50% | 18 |
| Jan 12, 2026 | 16,010.00 | 16,130.00 | 16,010.00 | 16,130.00 | 16,004.06 | 0.19% | 7 |
| Jan 9, 2026 | 15,980.00 | 16,150.00 | 15,980.00 | 16,100.00 | 15,974.30 | 1.26% | 52 |
| Jan 8, 2026 | 15,730.00 | 15,900.00 | 15,660.00 | 15,900.00 | 15,775.86 | 2.58% | 50 |
| Jan 7, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,378.98 | 0.19% | 72 |
| Jan 6, 2026 | 15,700.00 | 15,700.00 | 15,100.00 | 15,470.00 | 15,349.21 | -1.46% | 846 |
| Jan 5, 2026 | 15,920.00 | 16,020.00 | 15,700.00 | 15,700.00 | 15,577.42 | -2.30% | 201 |
| Jan 2, 2026 | 16,060.00 | 16,110.00 | 16,060.00 | 16,070.00 | 15,944.53 | -2.19% | 10,334 |
| Dec 30, 2025 | 16,380.00 | 16,440.00 | 16,320.00 | 16,430.00 | 16,301.72 | 0.92% | 101 |
| Dec 29, 2025 | 16,280.00 | 16,280.00 | 16,280.00 | 16,280.00 | 16,152.89 | -1.57% | 5 |
| Dec 23, 2025 | 16,540.00 | 16,540.00 | 16,540.00 | 16,540.00 | 16,410.86 | 0.49% | 15 |
| Dec 22, 2025 | 16,340.00 | 16,520.00 | 16,340.00 | 16,460.00 | 16,331.48 | 1.54% | 227 |
| Dec 19, 2025 | 16,160.00 | 16,210.00 | 16,160.00 | 16,210.00 | 16,083.44 | -1.22% | 43 |
| Dec 18, 2025 | 16,610.00 | 16,610.00 | 16,380.00 | 16,410.00 | 16,281.87 | -0.42% | 24 |
| Dec 17, 2025 | 16,090.00 | 16,490.00 | 16,090.00 | 16,480.00 | 16,351.33 | 5.64% | 336 |
| Dec 15, 2025 | 15,430.00 | 15,600.00 | 15,430.00 | 15,600.00 | 15,478.20 | 1.69% | 5 |
| Dec 12, 2025 | 15,550.00 | 15,550.00 | 15,340.00 | 15,340.00 | 15,220.23 | -0.20% | 23 |
| Dec 11, 2025 | 15,340.00 | 15,380.00 | 15,340.00 | 15,370.00 | 15,249.99 | 1.72% | 5,689 |
| Dec 10, 2025 | 15,140.00 | 15,140.00 | 14,980.00 | 15,110.00 | 14,992.02 | 0.20% | 2,051 |
| Dec 9, 2025 | 14,720.00 | 15,160.00 | 14,720.00 | 15,080.00 | 14,962.26 | 1.28% | 2,604 |
| Dec 5, 2025 | 14,760.00 | 14,890.00 | 14,760.00 | 14,890.00 | 14,773.74 | -0.13% | 56 |
| Dec 4, 2025 | 14,820.00 | 14,910.00 | 14,790.00 | 14,910.00 | 14,793.59 | 0.20% | 9 |
| Dec 3, 2025 | 14,380.00 | 15,190.00 | 14,380.00 | 14,880.00 | 14,763.82 | 2.62% | 1,571 |