Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,225.00
+103.00 (3.30%)
At close: Aug 28, 2026

BMV:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,206.003,250.003,206.003,225.003,225.003.30%110
Aug 27, 20263,122.003,122.003,122.003,122.003,122.00-2.44%15
Aug 26, 20263,200.003,200.003,200.003,200.003,200.00-0.44%22
Aug 25, 20263,220.033,220.033,214.003,214.003,214.00-1.11%162
Aug 24, 20263,250.003,250.003,250.003,250.003,250.003.50%37
Aug 21, 20263,180.003,180.003,140.003,140.003,140.00-52
Aug 20, 20263,139.003,140.003,139.003,140.003,140.00-1.10%838
Aug 19, 20263,200.003,200.003,175.003,175.003,175.000.51%304
Aug 18, 20263,143.203,159.003,143.203,159.003,159.003.40%33
Aug 17, 20263,050.003,115.003,050.003,055.003,055.00-3.02%68
Aug 14, 20263,129.993,149.993,129.993,149.993,149.990.13%49
Aug 13, 20263,148.003,148.003,145.993,145.993,145.99-1.07%35
Aug 11, 20263,170.003,180.003,160.003,180.003,180.000.25%278
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