Pitney Bowes Inc. (BCBA:PBI)
Argentina · Delayed Price · Currency is ARS 23,060
-290 (-1.24%)
At close: Apr 30, 2026
BCBA:PBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23,000.00 | 23,070.00 | 22,960.00 | 23,060.00 | 23,060.00 | -1.24% | 40 |
| Apr 29, 2026 | 23,870.00 | 23,870.00 | 23,290.00 | 23,350.00 | 23,350.00 | -2.34% | 61 |
| Apr 28, 2026 | 24,060.00 | 24,060.00 | 23,770.00 | 23,910.00 | 23,910.00 | 0.84% | 263 |
| Apr 27, 2026 | 23,650.00 | 23,710.00 | 23,570.00 | 23,710.00 | 23,710.00 | 1.85% | 21 |
| Apr 24, 2026 | 22,990.00 | 23,320.00 | 22,780.00 | 23,280.00 | 23,280.00 | 3.01% | 161 |
| Apr 23, 2026 | 22,600.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.04% | 96 |
| Apr 22, 2026 | 22,300.00 | 22,750.00 | 22,180.00 | 22,590.00 | 22,590.00 | 5.31% | 3,178 |
| Apr 21, 2026 | 20,310.00 | 21,640.00 | 20,310.00 | 21,450.00 | 21,450.00 | 10.85% | 399 |
| Apr 20, 2026 | 18,990.00 | 19,350.00 | 18,840.00 | 19,350.00 | 19,350.00 | 3.37% | 297 |
| Apr 17, 2026 | 18,550.00 | 18,920.00 | 18,550.00 | 18,720.00 | 18,720.00 | 6.24% | 12,706 |
| Apr 16, 2026 | 17,490.00 | 17,640.00 | 17,490.00 | 17,620.00 | 17,620.00 | 2.44% | 155 |
| Apr 15, 2026 | 17,370.00 | 17,370.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.29% | 6,426 |
| Apr 14, 2026 | 17,010.00 | 17,250.00 | 17,010.00 | 17,250.00 | 17,250.00 | 2.07% | 8,931 |
| Apr 13, 2026 | 16,720.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.78% | 84 |
| Apr 10, 2026 | 16,870.00 | 16,910.00 | 16,770.00 | 16,770.00 | 16,770.00 | -0.47% | 4 |
| Apr 9, 2026 | 16,570.00 | 16,850.00 | 16,570.00 | 16,850.00 | 16,850.00 | 3.69% | 49 |
| Apr 8, 2026 | 16,570.00 | 16,570.00 | 16,190.00 | 16,250.00 | 16,250.00 | 0.43% | 101 |
| Apr 6, 2026 | 16,180.00 | 16,180.00 | 16,180.00 | 16,180.00 | 16,180.00 | 0.56% | 1 |
| Mar 31, 2026 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | -0.12% | 4 |
| Mar 30, 2026 | 16,210.00 | 16,210.00 | 16,110.00 | 16,110.00 | 16,110.00 | 0.69% | 419 |
| Mar 27, 2026 | 15,970.00 | 16,100.00 | 15,940.00 | 16,000.00 | 16,000.00 | 2.89% | 55 |
| Mar 25, 2026 | 15,710.00 | 15,710.00 | 15,550.00 | 15,550.00 | 15,550.00 | - | 5 |
| Mar 23, 2026 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 4.15% | 38 |
| Mar 19, 2026 | 14,240.00 | 14,930.00 | 14,240.00 | 14,930.00 | 14,930.00 | -2.16% | 206 |
| Mar 17, 2026 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 0.39% | 32 |
| Mar 16, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.40% | 10 |
| Mar 13, 2026 | 14,850.00 | 15,140.00 | 14,850.00 | 15,140.00 | 15,140.00 | 2.71% | 2,956 |
| Mar 12, 2026 | 14,980.00 | 14,990.00 | 14,650.00 | 14,740.00 | 14,740.00 | -3.09% | 14,986 |
| Mar 11, 2026 | 15,310.00 | 15,310.00 | 15,040.00 | 15,210.00 | 15,210.00 | -2.19% | 1,697 |
| Mar 10, 2026 | 15,640.00 | 15,710.00 | 15,520.00 | 15,550.00 | 15,550.00 | 0.32% | 5 |
| Mar 9, 2026 | 15,310.00 | 15,510.00 | 15,310.00 | 15,500.00 | 15,500.00 | 0.52% | 7,202 |
| Mar 6, 2026 | 15,810.00 | 15,810.00 | 15,170.00 | 15,420.00 | 15,420.00 | -2.77% | 11,500 |
| Mar 4, 2026 | 15,760.00 | 15,980.00 | 15,760.00 | 15,860.00 | 15,860.00 | 0.63% | 18,477 |
| Mar 3, 2026 | 15,900.00 | 15,900.00 | 15,580.00 | 15,760.00 | 15,760.00 | -1.01% | 1,746 |
| Mar 2, 2026 | 15,710.00 | 15,920.00 | 15,710.00 | 15,920.00 | 15,920.00 | 2.12% | 11,919 |
| 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 |