Urban Outfitters, Inc. (BCBA:URBN)
Argentina · Delayed Price · Currency is ARS 53,850
-650 (-1.19%)
Last updated: May 22, 2026, 1:07 PM BRT
BCBA:URBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 53,975.00 | 54,350.00 | 53,850.00 | 54,275.00 | 54,275.00 | -0.41% | 79 |
| May 21, 2026 | 52,675.00 | 54,500.00 | 52,675.00 | 54,500.00 | 54,500.00 | 2.40% | 5,570 |
| May 20, 2026 | 52,150.00 | 53,400.00 | 52,125.00 | 53,225.00 | 53,225.00 | 3.45% | 865 |
| May 19, 2026 | 50,975.00 | 51,925.00 | 50,975.00 | 51,450.00 | 51,450.00 | 0.10% | 11 |
| May 18, 2026 | 51,200.00 | 51,425.00 | 51,200.00 | 51,400.00 | 51,400.00 | 1.68% | 8 |
| May 14, 2026 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 2.95% | 3 |
| May 13, 2026 | 48,420.00 | 49,160.00 | 48,420.00 | 49,100.00 | 49,100.00 | -0.32% | 74 |
| May 12, 2026 | 49,560.00 | 49,560.00 | 48,260.00 | 49,260.00 | 49,260.00 | -2.65% | 41 |
| May 11, 2026 | 51,075.00 | 51,075.00 | 50,200.00 | 50,600.00 | 50,600.00 | -4.84% | 80 |
| May 8, 2026 | 53,175.00 | 53,350.00 | 53,175.00 | 53,175.00 | 53,175.00 | 1.48% | 13 |
| May 7, 2026 | 53,350.00 | 53,350.00 | 51,850.00 | 52,400.00 | 52,400.00 | -1.64% | 31 |
| May 6, 2026 | 53,375.00 | 53,550.00 | 52,500.00 | 53,275.00 | 53,275.00 | 4.56% | 1,271 |
| May 4, 2026 | 51,775.00 | 51,775.00 | 50,950.00 | 50,950.00 | 50,950.00 | -2.95% | 46 |
| Apr 28, 2026 | 52,625.00 | 52,850.00 | 52,500.00 | 52,500.00 | 52,500.00 | -4.15% | 1,206 |
| Apr 27, 2026 | 54,525.00 | 54,850.00 | 54,525.00 | 54,775.00 | 54,775.00 | 0.64% | 36 |
| Apr 23, 2026 | 54,600.00 | 54,625.00 | 54,425.00 | 54,425.00 | 54,425.00 | -0.77% | 12 |
| Apr 22, 2026 | 54,775.00 | 54,850.00 | 54,775.00 | 54,850.00 | 54,850.00 | -1.53% | 9 |
| Apr 21, 2026 | 56,275.00 | 56,275.00 | 55,700.00 | 55,700.00 | 55,700.00 | -0.76% | 9 |
| Apr 20, 2026 | 53,625.00 | 56,275.00 | 53,625.00 | 56,125.00 | 56,125.00 | 3.70% | 7,953 |
| Apr 17, 2026 | 53,825.00 | 54,125.00 | 53,500.00 | 54,125.00 | 54,125.00 | 9.30% | 21 |
| Apr 15, 2026 | 49,020.00 | 49,960.00 | 49,020.00 | 49,520.00 | 49,520.00 | 2.91% | 22 |
| Apr 14, 2026 | 48,180.00 | 48,400.00 | 47,460.00 | 48,120.00 | 48,120.00 | -2.94% | 5,437 |
| Apr 13, 2026 | 49,860.00 | 49,860.00 | 49,580.00 | 49,580.00 | 49,580.00 | -1.53% | 523 |
| Apr 10, 2026 | 50,300.00 | 50,575.00 | 50,300.00 | 50,350.00 | 50,350.00 | -1.03% | 213 |
| Apr 9, 2026 | 49,640.00 | 51,200.00 | 49,640.00 | 50,875.00 | 50,875.00 | 0.94% | 1,618 |
| Apr 8, 2026 | 50,350.00 | 50,400.00 | 50,325.00 | 50,400.00 | 50,400.00 | 3.28% | 1,005 |
| Apr 6, 2026 | 48,220.00 | 48,800.00 | 48,220.00 | 48,800.00 | 48,800.00 | 3.08% | 4 |
| Apr 1, 2026 | 47,240.00 | 47,340.00 | 47,140.00 | 47,340.00 | 47,340.00 | 1.72% | 6 |
| Mar 31, 2026 | 46,740.00 | 46,740.00 | 46,120.00 | 46,540.00 | 46,540.00 | 2.96% | 701 |
| Mar 30, 2026 | 45,260.00 | 45,260.00 | 44,840.00 | 45,200.00 | 45,200.00 | 1.07% | 59 |
| Mar 27, 2026 | 44,860.00 | 44,860.00 | 44,720.00 | 44,720.00 | 44,720.00 | -1.32% | 23 |
| Mar 26, 2026 | 45,820.00 | 45,820.00 | 45,320.00 | 45,320.00 | 45,320.00 | -1.05% | 2 |
| Mar 25, 2026 | 45,680.00 | 45,800.00 | 45,680.00 | 45,800.00 | 45,800.00 | 0.97% | 111 |
| Mar 23, 2026 | 45,520.00 | 45,520.00 | 45,280.00 | 45,360.00 | 45,360.00 | -2.83% | 3,001 |
| 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 |