Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,172.00
+142.00 (4.69%)
At close: Aug 10, 2026

BMV:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,000.003,172.003,000.003,172.003,172.004.69%366
Aug 7, 20262,800.003,030.002,800.003,030.003,030.0018.05%1,430
Aug 6, 20262,583.852,583.852,566.812,566.812,566.81-2.96%414
Aug 5, 20262,600.002,645.002,600.002,645.002,645.002.12%143
Aug 4, 20262,590.002,590.002,590.002,590.002,590.00-1.52%111
Jul 31, 20262,630.002,630.002,630.002,630.002,630.000.08%24
Jul 30, 20262,615.002,628.002,615.002,628.002,628.00-2.59%20
Jul 29, 20262,698.002,698.002,698.002,698.002,698.002.78%28
Jul 28, 20262,600.002,640.002,600.002,625.002,625.002.94%158
Jul 27, 20262,550.002,550.002,550.002,550.002,550.006.92%40
Jul 23, 20262,385.002,385.002,385.002,385.002,385.00-4.60%4,882
Jul 21, 20262,500.002,500.002,500.002,500.002,500.00-1.19%24
Jul 20, 20262,530.002,530.002,530.002,530.002,530.00-3.44%25
Jul 15, 20262,600.002,620.002,600.002,620.002,620.002.70%68
Jul 14, 20262,551.002,551.002,551.002,551.002,551.00-0.03%16
Jul 13, 20262,525.002,552.002,525.002,551.792,551.79-1.48%1,093
Jul 10, 20262,596.702,596.702,590.182,590.182,590.180.60%40
Jul 9, 20262,500.002,578.002,500.002,574.772,574.772.58%2,879
Jul 8, 20262,510.002,510.002,510.002,510.002,510.00-3.83%32
Jul 7, 20262,600.002,610.002,600.002,610.002,610.000.54%104
Jul 3, 20262,596.002,596.002,596.002,596.002,596.00-8
Jul 2, 20262,575.002,596.002,575.002,596.002,596.00-0.15%24
Jul 1, 20262,590.002,600.002,590.002,600.002,600.000.78%64
Jun 29, 20262,586.432,588.002,580.002,580.002,580.001.98%68
Jun 26, 20262,482.002,530.002,482.002,530.002,530.00-0.59%68
Jun 25, 20262,545.002,545.002,545.002,545.002,545.000.20%12
Jun 24, 20262,465.202,576.002,465.202,540.002,540.003.25%820
Jun 23, 20262,459.992,459.992,459.992,459.992,459.992.24%6,633
Jun 22, 20262,451.002,467.752,406.002,406.002,406.00-2.71%105
Jun 18, 20262,458.982,484.002,458.982,473.002,473.000.12%457
Jun 17, 20262,438.002,469.992,438.002,469.992,469.992.02%53
Jun 16, 20262,400.002,429.002,400.002,421.002,421.001.18%90
Jun 15, 20262,392.702,392.702,392.702,392.702,392.704.71%39
Jun 12, 20262,285.002,285.002,285.002,285.002,285.002.10%18
Jun 11, 20262,238.002,238.002,238.002,238.002,238.00-0.40%20
Jun 10, 20262,250.002,250.002,247.002,247.002,247.00-2.48%87
Jun 9, 20262,350.002,350.002,304.092,304.092,304.09-2.12%26
Jun 8, 20262,350.002,354.002,348.002,354.002,354.001.03%112
Jun 5, 20262,350.002,350.002,330.002,330.002,330.00-0.85%30
Jun 4, 20262,350.002,350.002,350.002,350.002,350.000.64%69
Jun 3, 20262,329.992,335.002,329.992,335.002,335.00-27
Jun 1, 20262,335.002,335.002,335.002,335.002,335.00-0.02%38
May 29, 20262,319.002,335.962,319.002,335.462,335.461.36%44
May 28, 20262,290.002,304.142,290.002,304.142,304.140.62%1,102
May 27, 20262,287.002,290.002,287.002,290.002,290.00-0.28%14
May 26, 20262,300.002,300.002,296.502,296.502,296.500.99%625
May 21, 20262,274.012,274.012,274.012,274.012,274.01-2.40%90
May 20, 20262,330.002,330.002,330.002,330.002,330.00-25
May 19, 20262,350.002,350.002,330.002,330.002,330.001.30%36
May 15, 20262,300.002,300.002,300.002,300.002,300.000.44%9