Shopify Inc. (BCBA:SHOP)
Argentina · Delayed Price · Currency is ARS 1,433.00
-5.00 (-0.35%)
At close: May 22, 2026
BCBA:SHOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,464.00 | 1,489.00 | 1,422.00 | 1,433.00 | 1,433.00 | -0.35% | 46,964 |
| May 21, 2026 | 1,445.00 | 1,478.00 | 1,402.00 | 1,438.00 | 1,438.00 | -0.14% | 49,380 |
| May 20, 2026 | 1,405.00 | 1,460.00 | 1,371.00 | 1,440.00 | 1,440.00 | 3.15% | 59,947 |
| May 19, 2026 | 1,440.00 | 1,460.00 | 1,388.00 | 1,396.00 | 1,396.00 | -2.24% | 60,742 |
| May 18, 2026 | 1,400.00 | 1,438.00 | 1,375.00 | 1,428.00 | 1,428.00 | 2.22% | 83,700 |
| May 15, 2026 | 1,368.00 | 1,419.00 | 1,335.00 | 1,397.00 | 1,397.00 | 3.79% | 118,913 |
| May 14, 2026 | 1,330.00 | 1,360.00 | 1,291.00 | 1,346.00 | 1,346.00 | 1.89% | 263,962 |
| May 13, 2026 | 1,358.00 | 1,363.00 | 1,304.00 | 1,321.00 | 1,321.00 | -4.21% | 127,330 |
| May 12, 2026 | 1,420.00 | 1,438.00 | 1,356.00 | 1,379.00 | 1,379.00 | -3.09% | 103,317 |
| May 11, 2026 | 1,506.00 | 1,509.00 | 1,407.00 | 1,423.00 | 1,423.00 | -7.05% | 199,045 |
| May 8, 2026 | 1,550.00 | 1,550.00 | 1,489.00 | 1,531.00 | 1,531.00 | -1.35% | 91,931 |
| May 7, 2026 | 1,499.00 | 1,558.00 | 1,476.00 | 1,552.00 | 1,552.00 | 5.87% | 217,502 |
| May 6, 2026 | 1,530.00 | 1,530.00 | 1,445.00 | 1,466.00 | 1,466.00 | -2.20% | 271,087 |
| May 5, 2026 | 1,740.00 | 1,740.00 | 1,472.00 | 1,499.00 | 1,499.00 | -15.79% | 499,108 |
| May 4, 2026 | 1,773.00 | 1,803.00 | 1,743.00 | 1,780.00 | 1,780.00 | 5.33% | 56,017 |
| Apr 30, 2026 | 1,708.00 | 1,710.00 | 1,631.00 | 1,690.00 | 1,690.00 | 0.48% | 55,049 |
| Apr 29, 2026 | 1,707.00 | 1,707.00 | 1,663.00 | 1,682.00 | 1,682.00 | -1.12% | 38,403 |
| Apr 28, 2026 | 1,776.00 | 1,814.00 | 1,696.00 | 1,701.00 | 1,701.00 | -2.63% | 43,134 |
| Apr 27, 2026 | 1,753.00 | 1,774.00 | 1,714.00 | 1,747.00 | 1,747.00 | 0.29% | 13,728 |
| Apr 24, 2026 | 1,700.00 | 1,760.00 | 1,685.00 | 1,742.00 | 1,742.00 | 2.65% | 44,084 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,672.00 | 1,697.00 | 1,697.00 | -5.67% | 155,726 |
| Apr 22, 2026 | 1,802.00 | 1,829.00 | 1,785.00 | 1,799.00 | 1,799.00 | 0.50% | 15,394 |
| Apr 21, 2026 | 1,818.00 | 1,890.00 | 1,783.00 | 1,790.00 | 1,790.00 | -3.45% | 60,700 |
| Apr 20, 2026 | 1,793.00 | 1,863.00 | 1,760.00 | 1,854.00 | 1,854.00 | 3.58% | 74,389 |
| Apr 17, 2026 | 1,756.00 | 1,810.00 | 1,754.00 | 1,790.00 | 1,790.00 | 4.07% | 75,527 |
| Apr 16, 2026 | 1,765.00 | 1,766.00 | 1,691.00 | 1,720.00 | 1,720.00 | -0.64% | 24,857 |
| Apr 15, 2026 | 1,614.00 | 1,745.00 | 1,614.00 | 1,731.00 | 1,731.00 | 6.79% | 167,031 |
| Apr 14, 2026 | 1,577.00 | 1,636.00 | 1,577.00 | 1,621.00 | 1,621.00 | 3.31% | 27,363 |
| Apr 13, 2026 | 1,502.00 | 1,588.00 | 1,502.00 | 1,569.00 | 1,569.00 | 2.48% | 20,417 |
| Apr 10, 2026 | 1,564.00 | 1,574.00 | 1,502.00 | 1,531.00 | 1,531.00 | -1.54% | 39,097 |
| Apr 9, 2026 | 1,650.00 | 1,650.00 | 1,552.00 | 1,555.00 | 1,555.00 | -5.13% | 38,287 |
| Apr 8, 2026 | 1,635.00 | 1,732.00 | 1,635.00 | 1,639.00 | 1,639.00 | 1.49% | 26,168 |
| Apr 7, 2026 | 1,644.00 | 1,644.00 | 1,577.00 | 1,615.00 | 1,615.00 | -1.52% | 14,031 |
| Apr 6, 2026 | 1,632.00 | 1,680.00 | 1,611.00 | 1,640.00 | 1,640.00 | - | 19,889 |
| Apr 1, 2026 | 1,640.00 | 1,667.00 | 1,585.00 | 1,640.00 | 1,640.00 | 0.74% | 25,389 |
| Mar 31, 2026 | 1,528.00 | 1,643.00 | 1,528.00 | 1,628.00 | 1,628.00 | 6.20% | 26,784 |
| Mar 30, 2026 | 1,545.00 | 1,584.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.33% | 11,039 |
| Mar 27, 2026 | 1,545.00 | 1,545.00 | 1,505.00 | 1,528.00 | 1,528.00 | -2.55% | 17,288 |
| Mar 26, 2026 | 1,571.00 | 1,633.00 | 1,547.00 | 1,568.00 | 1,568.00 | -1.82% | 14,102 |
| Mar 25, 2026 | 1,637.00 | 1,647.00 | 1,557.00 | 1,597.00 | 1,597.00 | -2.74% | 15,218 |
| Mar 23, 2026 | 1,633.00 | 1,681.00 | 1,616.00 | 1,642.00 | 1,642.00 | 3.34% | 13,574 |
| Mar 20, 2026 | 1,657.00 | 1,663.00 | 1,573.00 | 1,589.00 | 1,589.00 | -4.51% | 14,228 |
| Mar 19, 2026 | 1,674.00 | 1,700.00 | 1,643.00 | 1,664.00 | 1,664.00 | -1.19% | 23,460 |
| Mar 18, 2026 | 1,730.00 | 1,778.00 | 1,680.00 | 1,684.00 | 1,684.00 | -2.94% | 13,001 |
| Mar 17, 2026 | 1,769.00 | 1,808.00 | 1,731.00 | 1,735.00 | 1,735.00 | 0.93% | 24,002 |
| Mar 16, 2026 | 1,692.00 | 1,748.00 | 1,692.00 | 1,719.00 | 1,719.00 | 3.18% | 36,820 |
| Mar 13, 2026 | 1,715.00 | 1,760.00 | 1,643.00 | 1,666.00 | 1,666.00 | -2.69% | 81,134 |
| Mar 12, 2026 | 1,776.00 | 1,783.00 | 1,700.00 | 1,712.00 | 1,712.00 | -1.95% | 84,340 |
| Mar 11, 2026 | 1,809.00 | 1,840.00 | 1,713.00 | 1,746.00 | 1,746.00 | -0.23% | 13,967 |
| Mar 10, 2026 | 1,844.00 | 1,844.00 | 1,741.00 | 1,750.00 | 1,750.00 | -3.74% | 19,830 |