Pinterest, Inc. (BCBA:PINS)
Argentina · Delayed Price · Currency is ARS 4,100.00
+80.00 (1.99%)
At close: May 22, 2026
BCBA:PINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,990.00 | 4,105.00 | 3,972.50 | 4,100.00 | 4,100.00 | 1.99% | 717 |
| May 21, 2026 | 3,927.50 | 4,055.00 | 3,820.00 | 4,020.00 | 4,020.00 | 0.44% | 1,059 |
| May 20, 2026 | 3,905.00 | 4,010.00 | 3,870.00 | 4,002.50 | 4,002.50 | -0.06% | 507 |
| May 19, 2026 | 4,190.00 | 4,325.00 | 3,917.50 | 4,005.00 | 4,005.00 | -5.15% | 2,341 |
| May 18, 2026 | 4,145.00 | 4,322.50 | 4,145.00 | 4,222.50 | 4,222.50 | 1.69% | 1,518 |
| May 15, 2026 | 4,097.50 | 4,160.00 | 4,045.00 | 4,152.50 | 4,152.50 | 2.72% | 903 |
| May 14, 2026 | 4,065.00 | 4,067.50 | 4,000.00 | 4,042.50 | 4,042.50 | -1.88% | 1,201 |
| May 13, 2026 | 4,130.00 | 4,200.00 | 4,035.00 | 4,120.00 | 4,120.00 | -5.77% | 1,492 |
| May 12, 2026 | 4,500.00 | 4,500.00 | 4,272.50 | 4,372.50 | 4,372.50 | 0.46% | 477 |
| May 11, 2026 | 4,490.00 | 4,490.00 | 4,320.00 | 4,352.50 | 4,352.50 | -3.17% | 12,547 |
| May 8, 2026 | 4,600.00 | 4,600.00 | 4,375.00 | 4,495.00 | 4,495.00 | -2.28% | 543 |
| May 7, 2026 | 4,487.50 | 4,722.50 | 4,487.50 | 4,600.00 | 4,600.00 | 3.66% | 3,934 |
| May 6, 2026 | 4,600.00 | 4,600.00 | 4,350.00 | 4,437.50 | 4,437.50 | -6.92% | 11,150 |
| May 5, 2026 | 4,682.50 | 5,355.00 | 4,680.00 | 4,767.50 | 4,767.50 | 8.23% | 68,605 |
| May 4, 2026 | 4,337.50 | 4,450.00 | 4,310.00 | 4,405.00 | 4,405.00 | 4.20% | 37,169 |
| Apr 30, 2026 | 4,150.00 | 4,240.00 | 4,090.00 | 4,227.50 | 4,227.50 | 1.26% | 5,319 |
| Apr 29, 2026 | 4,290.00 | 4,290.00 | 4,100.00 | 4,175.00 | 4,175.00 | -2.68% | 4,326 |
| Apr 28, 2026 | 4,455.00 | 4,455.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.44% | 374 |
| Apr 27, 2026 | 4,300.00 | 4,440.00 | 4,245.00 | 4,352.50 | 4,352.50 | 2.96% | 1,304 |
| Apr 24, 2026 | 4,157.50 | 4,230.00 | 4,132.50 | 4,227.50 | 4,227.50 | 3.49% | 1,603 |
| Apr 23, 2026 | 4,225.00 | 4,225.00 | 3,900.00 | 4,085.00 | 4,085.00 | -5.60% | 77,436 |
| Apr 22, 2026 | 4,347.50 | 4,350.00 | 4,292.50 | 4,327.50 | 4,327.50 | 0.58% | 1,668 |
| Apr 21, 2026 | 4,402.50 | 4,437.50 | 4,280.00 | 4,302.50 | 4,302.50 | -0.81% | 20,934 |
| Apr 20, 2026 | 4,185.00 | 4,352.50 | 4,140.00 | 4,337.50 | 4,337.50 | 3.64% | 24,042 |
| Apr 17, 2026 | 4,190.00 | 4,210.00 | 4,147.50 | 4,185.00 | 4,185.00 | 0.06% | 1,212 |
| Apr 16, 2026 | 4,187.50 | 4,232.50 | 4,147.50 | 4,182.50 | 4,182.50 | -0.95% | 13,274 |
| Apr 15, 2026 | 3,992.50 | 4,267.50 | 3,992.50 | 4,222.50 | 4,222.50 | 7.24% | 5,358 |
| Apr 14, 2026 | 3,835.00 | 3,937.50 | 3,820.00 | 3,937.50 | 3,937.50 | 4.03% | 21,498 |
| Apr 13, 2026 | 3,705.00 | 3,785.00 | 3,652.50 | 3,785.00 | 3,785.00 | 2.02% | 1,426 |
| Apr 10, 2026 | 3,815.00 | 3,815.00 | 3,680.00 | 3,710.00 | 3,710.00 | -1.59% | 623 |
| Apr 9, 2026 | 3,765.00 | 3,790.00 | 3,730.00 | 3,770.00 | 3,770.00 | -0.72% | 483 |
| Apr 8, 2026 | 3,930.00 | 3,930.00 | 3,792.50 | 3,797.50 | 3,797.50 | -1.87% | 298 |
| Apr 7, 2026 | 3,915.00 | 3,915.00 | 3,862.50 | 3,870.00 | 3,870.00 | 0.13% | 30 |
| Apr 6, 2026 | 3,847.50 | 3,902.50 | 3,837.50 | 3,865.00 | 3,865.00 | 0.52% | 137 |
| Apr 1, 2026 | 3,880.00 | 3,880.00 | 3,780.00 | 3,845.00 | 3,845.00 | -0.65% | 3,761 |
| Mar 31, 2026 | 3,785.00 | 3,915.00 | 3,785.00 | 3,870.00 | 3,870.00 | 1.91% | 10,525 |
| Mar 30, 2026 | 3,667.50 | 3,860.00 | 3,667.50 | 3,797.50 | 3,797.50 | 2.01% | 1,113 |
| Mar 27, 2026 | 3,682.50 | 3,730.00 | 3,637.50 | 3,722.50 | 3,722.50 | 1.15% | 95 |
| Mar 26, 2026 | 3,827.50 | 3,827.50 | 3,657.50 | 3,680.00 | 3,680.00 | -4.54% | 21,077 |
| Mar 25, 2026 | 3,922.50 | 3,922.50 | 3,835.00 | 3,855.00 | 3,855.00 | -3.20% | 377 |
| Mar 23, 2026 | 3,907.50 | 4,007.50 | 3,905.00 | 3,982.50 | 3,982.50 | 1.85% | 9,311 |
| Mar 20, 2026 | 3,945.00 | 4,002.50 | 3,875.00 | 3,910.00 | 3,910.00 | 0.26% | 313 |
| Mar 19, 2026 | 3,980.00 | 4,020.00 | 3,882.50 | 3,900.00 | 3,900.00 | -1.52% | 1,235 |
| Mar 18, 2026 | 3,995.00 | 3,995.00 | 3,920.00 | 3,960.00 | 3,960.00 | 0.96% | 13,070 |
| Mar 17, 2026 | 3,855.00 | 3,965.00 | 3,855.00 | 3,922.50 | 3,922.50 | 2.95% | 586 |
| Mar 16, 2026 | 3,870.00 | 3,950.00 | 3,807.50 | 3,810.00 | 3,810.00 | 0.33% | 3,460 |
| Mar 13, 2026 | 3,707.50 | 3,860.00 | 3,707.50 | 3,797.50 | 3,797.50 | 0.93% | 82 |
| Mar 12, 2026 | 3,975.00 | 3,975.00 | 3,752.50 | 3,762.50 | 3,762.50 | -5.17% | 699 |
| Mar 11, 2026 | 4,050.00 | 4,050.00 | 3,910.00 | 3,967.50 | 3,967.50 | -1.79% | 1,027 |
| Mar 10, 2026 | 4,085.00 | 4,090.00 | 4,000.00 | 4,040.00 | 4,040.00 | -2.42% | 13,439 |