Pitney Bowes Inc. (BCBA:PBI)
Argentina · Delayed Price · Currency is ARS 23,020
+210 (0.92%)
Last updated: May 22, 2026, 12:46 PM BRT
BCBA:PBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,810.00 | 23,090.00 | 22,710.00 | 22,710.00 | 22,710.00 | -0.44% | 3,657 |
| May 21, 2026 | 22,520.00 | 22,810.00 | 22,520.00 | 22,810.00 | 22,810.00 | 0.53% | 48 |
| May 20, 2026 | 23,110.00 | 23,110.00 | 22,690.00 | 22,690.00 | 22,690.00 | -2.83% | 2,788 |
| May 19, 2026 | 24,380.00 | 24,380.00 | 23,350.00 | 23,350.00 | 23,350.00 | -4.54% | 4,203 |
| May 18, 2026 | 23,600.00 | 24,560.00 | 23,600.00 | 24,460.00 | 24,460.00 | 5.47% | 4,752 |
| May 15, 2026 | 23,390.00 | 23,390.00 | 23,330.00 | 23,330.00 | 23,190.55 | -0.30% | 68 |
| May 14, 2026 | 23,140.00 | 23,600.00 | 23,140.00 | 23,400.00 | 23,260.13 | 3.63% | 16,214 |
| May 13, 2026 | 22,610.00 | 22,780.00 | 22,580.00 | 22,580.00 | 22,445.03 | 0.80% | 4,801 |
| May 12, 2026 | 23,250.00 | 23,260.00 | 22,400.00 | 22,400.00 | 22,266.11 | -5.29% | 3,242 |
| May 11, 2026 | 23,780.00 | 24,380.00 | 23,130.00 | 23,650.00 | 23,508.64 | 1.46% | 5,155 |
| May 8, 2026 | 23,460.00 | 23,460.00 | 23,170.00 | 23,310.00 | 23,170.67 | 0.91% | 3,220 |
| May 7, 2026 | 22,820.00 | 23,440.00 | 22,820.00 | 23,100.00 | 22,961.92 | 3.87% | 368 |
| May 6, 2026 | 21,760.00 | 22,250.00 | 20,580.00 | 22,240.00 | 22,107.07 | -3.35% | 51,494 |
| May 5, 2026 | 22,960.00 | 23,010.00 | 22,960.00 | 23,010.00 | 22,872.46 | 0.97% | 74 |
| May 4, 2026 | 23,270.00 | 23,270.00 | 22,480.00 | 22,790.00 | 22,653.78 | -1.17% | 108 |
| Apr 30, 2026 | 23,000.00 | 23,070.00 | 22,960.00 | 23,060.00 | 22,922.16 | -1.24% | 40 |
| Apr 29, 2026 | 23,870.00 | 23,870.00 | 23,290.00 | 23,350.00 | 23,210.43 | -2.34% | 61 |
| Apr 28, 2026 | 24,060.00 | 24,060.00 | 23,770.00 | 23,910.00 | 23,767.08 | 0.84% | 263 |
| Apr 27, 2026 | 23,650.00 | 23,710.00 | 23,570.00 | 23,710.00 | 23,568.28 | 1.85% | 21 |
| Apr 24, 2026 | 22,990.00 | 23,320.00 | 22,780.00 | 23,280.00 | 23,140.85 | 3.01% | 161 |
| Apr 23, 2026 | 22,600.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,464.91 | 0.04% | 96 |
| Apr 22, 2026 | 22,300.00 | 22,750.00 | 22,180.00 | 22,590.00 | 22,454.97 | 5.31% | 3,178 |
| Apr 21, 2026 | 20,310.00 | 21,640.00 | 20,310.00 | 21,450.00 | 21,321.79 | 10.85% | 399 |
| Apr 20, 2026 | 18,990.00 | 19,350.00 | 18,840.00 | 19,350.00 | 19,234.34 | 3.37% | 297 |
| Apr 17, 2026 | 18,550.00 | 18,920.00 | 18,550.00 | 18,720.00 | 18,608.11 | 6.24% | 12,706 |
| Apr 16, 2026 | 17,490.00 | 17,640.00 | 17,490.00 | 17,620.00 | 17,514.68 | 2.44% | 155 |
| Apr 15, 2026 | 17,370.00 | 17,370.00 | 17,200.00 | 17,200.00 | 17,097.19 | -0.29% | 6,426 |
| Apr 14, 2026 | 17,010.00 | 17,250.00 | 17,010.00 | 17,250.00 | 17,146.89 | 2.07% | 8,931 |
| Apr 13, 2026 | 16,720.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,798.98 | 0.78% | 84 |
| Apr 10, 2026 | 16,870.00 | 16,910.00 | 16,770.00 | 16,770.00 | 16,669.76 | -0.47% | 4 |
| Apr 9, 2026 | 16,570.00 | 16,850.00 | 16,570.00 | 16,850.00 | 16,749.28 | 3.69% | 49 |
| Apr 8, 2026 | 16,570.00 | 16,570.00 | 16,190.00 | 16,250.00 | 16,152.87 | 0.43% | 101 |
| Apr 6, 2026 | 16,180.00 | 16,180.00 | 16,180.00 | 16,180.00 | 16,083.29 | 0.56% | 1 |
| Mar 31, 2026 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | 15,993.83 | -0.12% | 4 |
| Mar 30, 2026 | 16,210.00 | 16,210.00 | 16,110.00 | 16,110.00 | 16,013.71 | 0.69% | 419 |
| Mar 27, 2026 | 15,970.00 | 16,100.00 | 15,940.00 | 16,000.00 | 15,904.36 | 2.89% | 55 |
| Mar 25, 2026 | 15,710.00 | 15,710.00 | 15,550.00 | 15,550.00 | 15,457.05 | - | 5 |
| Mar 23, 2026 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,457.05 | 4.15% | 38 |
| Mar 19, 2026 | 14,240.00 | 14,930.00 | 14,240.00 | 14,930.00 | 14,840.76 | -2.16% | 206 |
| Mar 17, 2026 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 15,168.79 | 0.39% | 32 |
| Mar 16, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,109.15 | 0.40% | 10 |
| Mar 13, 2026 | 14,850.00 | 15,140.00 | 14,850.00 | 15,140.00 | 15,049.50 | 2.71% | 2,956 |
| Mar 12, 2026 | 14,980.00 | 14,990.00 | 14,650.00 | 14,740.00 | 14,651.89 | -3.09% | 14,986 |
| Mar 11, 2026 | 15,310.00 | 15,310.00 | 15,040.00 | 15,210.00 | 15,119.09 | -2.19% | 1,697 |
| Mar 10, 2026 | 15,640.00 | 15,710.00 | 15,520.00 | 15,550.00 | 15,457.05 | 0.32% | 5 |
| Mar 9, 2026 | 15,310.00 | 15,510.00 | 15,310.00 | 15,500.00 | 15,407.35 | 0.52% | 7,202 |
| Mar 6, 2026 | 15,810.00 | 15,810.00 | 15,170.00 | 15,420.00 | 15,327.83 | -2.77% | 11,500 |
| Mar 4, 2026 | 15,760.00 | 15,980.00 | 15,760.00 | 15,860.00 | 15,765.20 | 0.63% | 18,477 |
| Mar 3, 2026 | 15,900.00 | 15,900.00 | 15,580.00 | 15,760.00 | 15,665.80 | -1.01% | 1,746 |
| Mar 2, 2026 | 15,710.00 | 15,920.00 | 15,710.00 | 15,920.00 | 15,824.84 | 2.12% | 11,919 |