Uber Technologies, Inc. (BCBA:UBER)
Argentina · Delayed Price · Currency is ARS 53,475
-975 (-1.79%)
Last updated: May 22, 2026, 4:04 PM BRT
BCBA:UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 54,800.00 | 55,025.00 | 52,925.00 | 53,425.00 | 53,425.00 | -1.88% | 24,730 |
| May 21, 2026 | 55,400.00 | 55,400.00 | 54,150.00 | 54,450.00 | 54,450.00 | -1.98% | 18,321 |
| May 20, 2026 | 55,100.00 | 55,825.00 | 54,225.00 | 55,550.00 | 55,550.00 | 0.41% | 10,400 |
| May 19, 2026 | 56,300.00 | 56,500.00 | 55,150.00 | 55,325.00 | 55,325.00 | -0.54% | 3,637 |
| May 18, 2026 | 55,650.00 | 56,450.00 | 55,175.00 | 55,625.00 | 55,625.00 | -0.58% | 4,560 |
| May 15, 2026 | 55,000.00 | 56,150.00 | 54,550.00 | 55,950.00 | 55,950.00 | 0.99% | 4,195 |
| May 14, 2026 | 54,900.00 | 55,650.00 | 54,100.00 | 55,400.00 | 55,400.00 | -0.14% | 6,416 |
| May 13, 2026 | 55,425.00 | 55,950.00 | 54,850.00 | 55,475.00 | 55,475.00 | -1.60% | 2,794 |
| May 12, 2026 | 56,400.00 | 57,025.00 | 55,225.00 | 56,375.00 | 56,375.00 | 0.27% | 3,845 |
| May 11, 2026 | 56,050.00 | 57,350.00 | 55,700.00 | 56,225.00 | 56,225.00 | 0.36% | 11,694 |
| May 8, 2026 | 56,675.00 | 56,675.00 | 55,400.00 | 56,025.00 | 56,025.00 | -2.01% | 8,614 |
| May 7, 2026 | 59,000.00 | 59,600.00 | 56,525.00 | 57,175.00 | 57,175.00 | -2.97% | 12,824 |
| May 6, 2026 | 57,325.00 | 59,325.00 | 56,750.00 | 58,925.00 | 58,925.00 | 8.52% | 22,752 |
| May 5, 2026 | 55,400.00 | 55,750.00 | 54,075.00 | 54,300.00 | 54,300.00 | -1.99% | 6,001 |
| May 4, 2026 | 55,750.00 | 56,225.00 | 54,775.00 | 55,400.00 | 55,400.00 | -1.07% | 7,346 |
| Apr 30, 2026 | 55,350.00 | 56,275.00 | 54,225.00 | 56,000.00 | 56,000.00 | 0.58% | 4,971 |
| Apr 29, 2026 | 55,150.00 | 55,700.00 | 54,550.00 | 55,675.00 | 55,675.00 | -0.27% | 3,426 |
| Apr 28, 2026 | 57,825.00 | 58,325.00 | 55,800.00 | 55,825.00 | 55,825.00 | -3.63% | 5,386 |
| Apr 27, 2026 | 56,175.00 | 58,300.00 | 56,175.00 | 57,925.00 | 57,925.00 | 3.67% | 6,663 |
| Apr 24, 2026 | 54,725.00 | 55,925.00 | 54,725.00 | 55,875.00 | 55,875.00 | 2.05% | 5,382 |
| Apr 23, 2026 | 55,825.00 | 56,825.00 | 54,550.00 | 54,750.00 | 54,750.00 | -1.53% | 6,747 |
| Apr 22, 2026 | 56,325.00 | 56,475.00 | 55,200.00 | 55,600.00 | 55,600.00 | -1.98% | 9,725 |
| Apr 21, 2026 | 57,500.00 | 57,875.00 | 56,525.00 | 56,725.00 | 56,725.00 | -0.53% | 8,854 |
| Apr 20, 2026 | 56,450.00 | 57,075.00 | 55,575.00 | 57,025.00 | 57,025.00 | 1.38% | 8,260 |
| Apr 17, 2026 | 56,775.00 | 57,050.00 | 55,475.00 | 56,250.00 | 56,250.00 | 1.31% | 5,331 |
| Apr 16, 2026 | 56,225.00 | 56,600.00 | 55,300.00 | 55,525.00 | 55,525.00 | -1.42% | 9,263 |
| Apr 15, 2026 | 54,125.00 | 56,900.00 | 54,125.00 | 56,325.00 | 56,325.00 | 5.28% | 12,550 |
| Apr 14, 2026 | 53,700.00 | 53,875.00 | 52,700.00 | 53,500.00 | 53,500.00 | 1.18% | 8,532 |
| Apr 13, 2026 | 51,850.00 | 53,325.00 | 51,575.00 | 52,875.00 | 52,875.00 | 1.63% | 2,917 |
| Apr 10, 2026 | 53,350.00 | 53,700.00 | 51,825.00 | 52,025.00 | 52,025.00 | -1.61% | 12,674 |
| Apr 9, 2026 | 52,925.00 | 53,275.00 | 51,875.00 | 52,875.00 | 52,875.00 | -0.98% | 16,681 |
| Apr 8, 2026 | 55,150.00 | 55,650.00 | 53,275.00 | 53,400.00 | 53,400.00 | 0.28% | 11,086 |
| Apr 7, 2026 | 53,600.00 | 53,925.00 | 53,025.00 | 53,250.00 | 53,250.00 | -0.51% | 2,870 |
| Apr 6, 2026 | 53,425.00 | 53,825.00 | 53,025.00 | 53,525.00 | 53,525.00 | 0.14% | 2,828 |
| Apr 1, 2026 | 53,425.00 | 53,975.00 | 52,325.00 | 53,450.00 | 53,450.00 | 0.99% | 36,221 |
| Mar 31, 2026 | 52,300.00 | 53,150.00 | 51,700.00 | 52,925.00 | 52,925.00 | 2.12% | 5,775 |
| Mar 30, 2026 | 51,300.00 | 52,125.00 | 50,825.00 | 51,825.00 | 51,825.00 | 1.72% | 2,609 |
| Mar 27, 2026 | 51,025.00 | 51,200.00 | 49,700.00 | 50,950.00 | 50,950.00 | -0.34% | 7,682 |
| Mar 26, 2026 | 52,500.00 | 52,625.00 | 50,850.00 | 51,125.00 | 51,125.00 | -3.81% | 3,249 |
| Mar 25, 2026 | 53,850.00 | 53,850.00 | 52,575.00 | 53,150.00 | 53,150.00 | -3.50% | 7,204 |
| Mar 23, 2026 | 55,100.00 | 55,375.00 | 54,550.00 | 55,075.00 | 55,075.00 | 1.47% | 4,340 |
| Mar 20, 2026 | 55,725.00 | 55,725.00 | 53,800.00 | 54,275.00 | 54,275.00 | -2.21% | 2,545 |
| Mar 19, 2026 | 56,400.00 | 57,300.00 | 55,275.00 | 55,500.00 | 55,500.00 | -1.55% | 3,203 |
| Mar 18, 2026 | 57,000.00 | 57,275.00 | 56,200.00 | 56,375.00 | 56,375.00 | -1.74% | 12,085 |
| Mar 17, 2026 | 56,900.00 | 58,300.00 | 56,900.00 | 57,375.00 | 57,375.00 | 4.37% | 34,481 |
| Mar 16, 2026 | 54,500.00 | 55,250.00 | 54,325.00 | 54,975.00 | 54,975.00 | 1.99% | 3,470 |
| Mar 13, 2026 | 53,425.00 | 54,350.00 | 53,200.00 | 53,900.00 | 53,900.00 | 1.41% | 3,743 |
| Mar 12, 2026 | 54,750.00 | 55,200.00 | 52,950.00 | 53,150.00 | 53,150.00 | -2.30% | 2,657 |
| Mar 11, 2026 | 54,000.00 | 55,225.00 | 53,650.00 | 54,400.00 | 54,400.00 | 2.79% | 3,429 |
| Mar 10, 2026 | 54,950.00 | 54,950.00 | 52,775.00 | 52,925.00 | 52,925.00 | -2.71% | 7,993 |