Zoom Communications, Inc. (BCBA:ZM)
Argentina · Delayed Price · Currency is ARS 3,327.50
+270.00 (8.83%)
Last updated: May 22, 2026, 4:20 PM BRT
BCBA:ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,247.50 | 3,497.50 | 3,247.50 | 3,347.50 | 3,347.50 | 9.48% | 27,072 |
| May 21, 2026 | 3,100.00 | 3,147.50 | 3,005.00 | 3,057.50 | 3,057.50 | -2.08% | 11,462 |
| May 20, 2026 | 3,030.00 | 3,135.00 | 3,030.00 | 3,122.50 | 3,122.50 | 1.46% | 6,465 |
| May 19, 2026 | 3,097.50 | 3,157.50 | 3,065.00 | 3,077.50 | 3,077.50 | -0.81% | 3,483 |
| May 18, 2026 | 3,122.50 | 3,180.00 | 3,097.50 | 3,102.50 | 3,102.50 | -1.43% | 9,282 |
| May 15, 2026 | 3,110.00 | 3,242.50 | 3,110.00 | 3,147.50 | 3,147.50 | 1.86% | 7,419 |
| May 14, 2026 | 3,240.00 | 3,240.00 | 3,060.00 | 3,090.00 | 3,090.00 | -3.59% | 7,126 |
| May 13, 2026 | 3,205.00 | 3,277.50 | 3,185.00 | 3,205.00 | 3,205.00 | 0.16% | 3,459 |
| May 12, 2026 | 3,282.50 | 3,317.50 | 3,200.00 | 3,200.00 | 3,200.00 | -4.33% | 8,857 |
| May 11, 2026 | 3,460.00 | 3,535.00 | 3,317.50 | 3,345.00 | 3,345.00 | -2.55% | 23,999 |
| May 8, 2026 | 3,417.50 | 3,465.00 | 3,317.50 | 3,432.50 | 3,432.50 | 0.96% | 13,749 |
| May 7, 2026 | 3,417.50 | 3,462.50 | 3,330.00 | 3,400.00 | 3,400.00 | 2.95% | 21,866 |
| May 6, 2026 | 3,352.50 | 3,375.00 | 3,282.50 | 3,302.50 | 3,302.50 | -4.34% | 12,420 |
| May 5, 2026 | 3,422.50 | 3,477.50 | 3,352.50 | 3,452.50 | 3,452.50 | 2.07% | 8,581 |
| May 4, 2026 | 3,290.00 | 3,432.50 | 3,290.00 | 3,382.50 | 3,382.50 | 9.64% | 20,858 |
| Apr 30, 2026 | 2,977.50 | 3,115.00 | 2,952.50 | 3,085.00 | 3,085.00 | 1.90% | 4,428 |
| Apr 29, 2026 | 2,925.00 | 3,062.50 | 2,892.50 | 3,027.50 | 3,027.50 | 3.59% | 5,926 |
| Apr 28, 2026 | 2,930.00 | 2,992.50 | 2,900.00 | 2,922.50 | 2,922.50 | 0.09% | 5,843 |
| Apr 27, 2026 | 2,900.00 | 2,945.00 | 2,850.00 | 2,920.00 | 2,920.00 | -0.34% | 28,671 |
| Apr 24, 2026 | 2,825.00 | 2,960.00 | 2,820.00 | 2,930.00 | 2,930.00 | 4.18% | 16,129 |
| Apr 23, 2026 | 2,772.50 | 2,840.00 | 2,740.00 | 2,812.50 | 2,812.50 | -2.77% | 1,605 |
| Apr 22, 2026 | 2,860.00 | 2,902.50 | 2,785.00 | 2,892.50 | 2,892.50 | 1.94% | 3,180 |
| Apr 21, 2026 | 2,900.00 | 2,962.50 | 2,827.50 | 2,837.50 | 2,837.50 | 1.07% | 7,023 |
| Apr 20, 2026 | 2,745.00 | 2,825.00 | 2,745.00 | 2,807.50 | 2,807.50 | 3.50% | 3,037 |
| Apr 17, 2026 | 2,677.50 | 2,730.00 | 2,677.50 | 2,712.50 | 2,712.50 | 2.17% | 7,161 |
| Apr 16, 2026 | 2,790.00 | 2,795.00 | 2,647.50 | 2,655.00 | 2,655.00 | -2.66% | 7,242 |
| Apr 15, 2026 | 2,600.00 | 2,780.00 | 2,600.00 | 2,727.50 | 2,727.50 | 5.82% | 13,457 |
| Apr 14, 2026 | 2,572.50 | 2,612.50 | 2,510.00 | 2,577.50 | 2,577.50 | 0.68% | 3,352 |
| Apr 13, 2026 | 2,489.00 | 2,567.50 | 2,481.00 | 2,560.00 | 2,560.00 | 2.40% | 4,517 |
| Apr 10, 2026 | 2,582.50 | 2,615.00 | 2,416.00 | 2,500.00 | 2,500.00 | -4.94% | 8,282 |
| Apr 9, 2026 | 2,597.50 | 2,650.00 | 2,560.00 | 2,630.00 | 2,630.00 | 1.25% | 3,045 |
| Apr 8, 2026 | 2,677.50 | 2,677.50 | 2,597.50 | 2,597.50 | 2,597.50 | -2.53% | 2,837 |
| Apr 7, 2026 | 2,615.00 | 2,700.00 | 2,615.00 | 2,665.00 | 2,665.00 | 3.09% | 2,738 |
| Apr 6, 2026 | 2,567.50 | 2,610.00 | 2,550.00 | 2,585.00 | 2,585.00 | 2.17% | 1,114 |
| Apr 1, 2026 | 2,512.50 | 2,552.50 | 2,480.00 | 2,530.00 | 2,530.00 | 1.44% | 2,088 |
| Mar 31, 2026 | 2,462.00 | 2,532.50 | 2,447.00 | 2,494.00 | 2,494.00 | 1.22% | 3,007 |
| Mar 30, 2026 | 2,446.00 | 2,492.00 | 2,426.00 | 2,464.00 | 2,464.00 | 1.65% | 5,748 |
| Mar 27, 2026 | 2,436.00 | 2,451.00 | 2,384.00 | 2,424.00 | 2,424.00 | 0.04% | 2,046 |
| Mar 26, 2026 | 2,458.00 | 2,487.00 | 2,419.00 | 2,423.00 | 2,423.00 | 0.50% | 6,017 |
| Mar 25, 2026 | 2,407.00 | 2,420.00 | 2,338.00 | 2,411.00 | 2,411.00 | -0.08% | 14,974 |
| Mar 23, 2026 | 2,361.00 | 2,451.00 | 2,348.00 | 2,413.00 | 2,413.00 | 1.56% | 249 |
| Mar 20, 2026 | 2,340.00 | 2,422.00 | 2,340.00 | 2,376.00 | 2,376.00 | -0.25% | 4,688 |
| Mar 19, 2026 | 2,365.00 | 2,395.00 | 2,345.00 | 2,382.00 | 2,382.00 | 0.21% | 2,953 |
| Mar 18, 2026 | 2,416.00 | 2,417.00 | 2,369.00 | 2,377.00 | 2,377.00 | 0.68% | 6,310 |
| Mar 17, 2026 | 2,340.00 | 2,397.00 | 2,340.00 | 2,361.00 | 2,361.00 | 1.24% | 3,659 |
| Mar 16, 2026 | 2,305.00 | 2,361.00 | 2,305.00 | 2,332.00 | 2,332.00 | 1.48% | 2,187 |
| Mar 13, 2026 | 2,338.00 | 2,343.00 | 2,266.00 | 2,298.00 | 2,298.00 | -0.35% | 1,263 |
| Mar 12, 2026 | 2,364.00 | 2,409.00 | 2,304.00 | 2,306.00 | 2,306.00 | -1.11% | 1,563 |
| Mar 11, 2026 | 2,373.00 | 2,412.00 | 2,318.00 | 2,332.00 | 2,332.00 | -1.60% | 4,220 |
| Mar 10, 2026 | 2,407.00 | 2,407.00 | 2,323.00 | 2,370.00 | 2,370.00 | -1.58% | 2,724 |