Urban Outfitters, Inc. (BCBA:URBN)
Argentina · Delayed Price · Currency is ARS 46,680
+180 (0.39%)
Last updated: Mar 20, 2026, 4:53 PM BRT
BCBA:URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47,280.00 | 47,540.00 | 46,680.00 | 46,680.00 | 46,680.00 | 0.39% | 1,642 |
| Mar 19, 2026 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -3.21% | 30 |
| Mar 17, 2026 | 47,940.00 | 48,040.00 | 47,820.00 | 48,040.00 | 48,040.00 | 0.25% | 35 |
| Mar 16, 2026 | 47,920.00 | 47,920.00 | 47,920.00 | 47,920.00 | 47,920.00 | 3.72% | 1 |
| Mar 13, 2026 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | -0.39% | 1 |
| Mar 12, 2026 | 46,820.00 | 46,880.00 | 46,220.00 | 46,380.00 | 46,380.00 | -3.42% | 13 |
| Mar 10, 2026 | 47,920.00 | 48,020.00 | 47,920.00 | 48,020.00 | 48,020.00 | 2.83% | 2 |
| Mar 9, 2026 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | -0.72% | 7 |
| Mar 6, 2026 | 46,640.00 | 47,040.00 | 46,640.00 | 47,040.00 | 47,040.00 | -4.51% | 6 |
| Mar 4, 2026 | 49,700.00 | 49,700.00 | 48,100.00 | 49,260.00 | 49,260.00 | 0.41% | 7 |
| Mar 3, 2026 | 46,640.00 | 49,060.00 | 46,600.00 | 49,060.00 | 49,060.00 | 0.78% | 12 |
| Mar 2, 2026 | 48,000.00 | 48,680.00 | 48,000.00 | 48,680.00 | 48,680.00 | 0.91% | 5 |
| Feb 27, 2026 | 51,025.00 | 51,025.00 | 48,240.00 | 48,240.00 | 48,240.00 | -6.06% | 1,373 |
| Feb 26, 2026 | 48,600.00 | 51,500.00 | 48,600.00 | 51,350.00 | 51,350.00 | 7.25% | 6,738 |
| Feb 25, 2026 | 46,580.00 | 47,880.00 | 46,580.00 | 47,880.00 | 47,880.00 | 1.61% | 2,993 |
| Feb 24, 2026 | 47,740.00 | 47,820.00 | 46,680.00 | 47,120.00 | 47,120.00 | 0.30% | 5,305 |
| Feb 23, 2026 | 47,100.00 | 47,100.00 | 46,920.00 | 46,980.00 | 46,980.00 | -4.63% | 44 |
| Feb 20, 2026 | 51,325.00 | 51,325.00 | 49,020.00 | 49,260.00 | 49,260.00 | -1.73% | 2,754 |
| Feb 19, 2026 | 50,075.00 | 50,575.00 | 50,075.00 | 50,125.00 | 50,125.00 | -1.13% | 2,923 |
| Feb 18, 2026 | 52,100.00 | 52,200.00 | 50,350.00 | 50,700.00 | 50,700.00 | -2.27% | 3,149 |
| Feb 13, 2026 | 50,950.00 | 51,900.00 | 50,950.00 | 51,875.00 | 51,875.00 | 4.84% | 3,316 |
| Feb 12, 2026 | 51,950.00 | 51,975.00 | 49,460.00 | 49,480.00 | 49,480.00 | -4.80% | 2,971 |
| Feb 11, 2026 | 52,025.00 | 52,350.00 | 51,650.00 | 51,975.00 | 51,975.00 | -0.29% | 21 |
| Feb 10, 2026 | 52,600.00 | 52,600.00 | 51,700.00 | 52,125.00 | 52,125.00 | -0.90% | 8 |
| Feb 9, 2026 | 53,050.00 | 53,050.00 | 52,575.00 | 52,600.00 | 52,600.00 | -3.09% | 324 |
| Feb 6, 2026 | 54,475.00 | 54,475.00 | 54,225.00 | 54,275.00 | 54,275.00 | 1.50% | 1,479 |
| Feb 5, 2026 | 54,600.00 | 55,500.00 | 53,475.00 | 53,475.00 | 53,475.00 | -1.97% | 58 |
| Feb 4, 2026 | 54,800.00 | 55,300.00 | 54,525.00 | 54,550.00 | 54,550.00 | 1.16% | 43 |
| Feb 3, 2026 | 56,025.00 | 56,025.00 | 53,275.00 | 53,925.00 | 53,925.00 | -0.83% | 221 |
| Feb 2, 2026 | 54,200.00 | 55,100.00 | 53,825.00 | 54,375.00 | 54,375.00 | 2.50% | 100 |
| Jan 30, 2026 | 53,000.00 | 53,100.00 | 53,000.00 | 53,050.00 | 53,050.00 | 1.39% | 1,281 |
| Jan 29, 2026 | 52,250.00 | 52,900.00 | 52,250.00 | 52,325.00 | 52,325.00 | 0.63% | 535 |
| Jan 28, 2026 | 52,575.00 | 52,900.00 | 51,775.00 | 52,000.00 | 52,000.00 | -1.23% | 1,841 |
| Jan 27, 2026 | 52,450.00 | 52,650.00 | 52,450.00 | 52,650.00 | 52,650.00 | 1.35% | 615 |
| Jan 26, 2026 | 51,725.00 | 51,950.00 | 51,725.00 | 51,950.00 | 51,950.00 | 1.91% | 3 |
| Jan 23, 2026 | 51,475.00 | 51,500.00 | 50,750.00 | 50,975.00 | 50,975.00 | -3.00% | 686 |
| Jan 22, 2026 | 54,775.00 | 54,775.00 | 52,550.00 | 52,550.00 | 52,550.00 | -3.53% | 1,631 |
| Jan 21, 2026 | 53,950.00 | 55,150.00 | 53,675.00 | 54,475.00 | 54,475.00 | 2.44% | 1,442 |
| Jan 20, 2026 | 51,875.00 | 53,300.00 | 51,875.00 | 53,175.00 | 53,175.00 | -0.05% | 11 |
| Jan 16, 2026 | 51,025.00 | 53,200.00 | 51,025.00 | 53,200.00 | 53,200.00 | 1.19% | 8 |
| Jan 15, 2026 | 53,000.00 | 53,200.00 | 51,725.00 | 52,575.00 | 52,575.00 | -1.45% | 218 |
| Jan 14, 2026 | 55,950.00 | 55,950.00 | 53,150.00 | 53,350.00 | 53,350.00 | -4.65% | 1,264 |
| Jan 13, 2026 | 56,125.00 | 56,575.00 | 54,925.00 | 55,950.00 | 55,950.00 | -1.24% | 3,327 |
| Jan 12, 2026 | 54,700.00 | 57,675.00 | 54,525.00 | 56,650.00 | 56,650.00 | -9.50% | 6,033 |
| Jan 9, 2026 | 63,575.00 | 63,575.00 | 61,275.00 | 62,600.00 | 62,600.00 | -1.57% | 6,318 |
| Jan 8, 2026 | 62,625.00 | 64,125.00 | 62,625.00 | 63,600.00 | 63,600.00 | 3.92% | 2,260 |
| Jan 7, 2026 | 61,175.00 | 61,200.00 | 61,175.00 | 61,200.00 | 61,200.00 | 0.99% | 8 |
| Jan 6, 2026 | 58,200.00 | 60,600.00 | 58,200.00 | 60,600.00 | 60,600.00 | 2.71% | 10 |
| Jan 5, 2026 | 59,050.00 | 59,050.00 | 58,375.00 | 59,000.00 | 59,000.00 | 2.21% | 1,688 |
| Jan 2, 2026 | 57,725.00 | 57,725.00 | 57,725.00 | 57,725.00 | 57,725.00 | 1.09% | 401 |