Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,438.04
-15.03 (-0.61%)
At close: Apr 28, 2026

BMV:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,425.002,453.072,425.002,453.072,453.07-1.09%661
Apr 22, 20262,481.002,481.002,480.002,480.002,480.00-0.26%45
Apr 21, 20262,486.482,486.482,486.482,486.482,486.480.55%668
Apr 20, 20262,473.002,473.002,473.002,473.002,473.000.75%58
Apr 17, 20262,440.002,454.552,440.002,454.552,454.553.13%1,266
Apr 16, 20262,380.002,380.002,380.002,380.002,380.000.25%8
Apr 15, 20262,312.002,380.002,312.002,374.002,374.008.55%3,134
Apr 13, 20262,187.002,187.002,187.002,187.002,187.00-0.95%11
Apr 10, 20262,249.002,249.002,170.002,208.002,208.00-4.60%29
Apr 8, 20262,314.552,314.552,314.552,314.552,314.552.96%15
Apr 6, 20262,248.002,248.002,248.002,248.002,248.000.09%57
Mar 31, 20262,246.002,246.002,246.002,246.002,246.00-0.75%18
Mar 30, 20262,220.002,263.002,220.002,263.002,263.00-2.46%784
Mar 26, 20262,365.002,365.002,320.002,320.002,320.00-1.90%246
Mar 23, 20262,332.002,365.002,332.002,365.002,365.002.38%22
Mar 20, 20262,310.002,310.002,310.002,310.002,310.00-2.19%9
Mar 19, 20262,361.612,361.612,361.612,361.612,361.614.96%10
Mar 17, 20262,250.002,250.002,250.002,250.002,250.00-1.10%16
Mar 13, 20262,271.002,275.002,271.002,275.002,275.000.18%54
Mar 12, 20262,271.002,271.002,271.002,271.002,271.00-3.28%10
Mar 11, 20262,347.902,347.902,347.902,347.902,347.900.62%21
Mar 10, 20262,333.322,333.322,333.322,333.322,333.32-3.58%919
Mar 6, 20262,420.002,420.002,420.002,420.002,420.001.17%9
Mar 5, 20262,395.002,395.002,392.002,392.002,392.00-0.21%26
Mar 4, 20262,407.002,407.002,397.002,397.002,397.001.46%48
Mar 3, 20262,335.002,362.452,325.002,362.452,362.451.70%55
Mar 2, 20262,299.002,323.002,299.002,323.002,323.00-50
Feb 27, 20262,351.002,351.002,310.002,323.002,323.00-1.09%82
Feb 26, 20262,240.212,362.002,240.212,348.552,348.553.64%113
Feb 25, 20262,165.002,266.002,165.002,266.002,266.005.10%44
Feb 24, 20262,159.002,160.002,156.002,156.002,156.002.67%167
Feb 23, 20262,100.002,100.002,100.002,100.002,100.00-2.78%23
Feb 20, 20262,160.002,160.002,160.002,160.002,160.000.93%19
Feb 19, 20262,180.002,180.002,140.002,140.002,140.00-1.38%28
Feb 17, 20262,170.002,170.002,170.002,170.002,170.002.36%37
Feb 13, 20262,110.242,120.002,110.242,120.002,120.006.11%60
Feb 12, 20262,014.962,020.001,998.001,998.001,998.00-2.06%1,395
Feb 11, 20262,080.002,080.002,040.002,040.002,040.00-1.31%77
Feb 10, 20262,075.002,077.312,067.002,067.002,067.00-0.53%820
Feb 9, 20262,078.002,078.012,078.002,078.012,078.01-1.05%25
Feb 6, 20262,121.002,121.002,100.002,100.002,100.00-2.79%29
Feb 4, 20262,160.192,160.192,160.192,160.192,160.193.00%51
Feb 3, 20262,100.002,100.002,090.002,097.332,097.33-6.58%99
Jan 30, 20262,245.002,245.002,245.002,245.002,245.00-8
Jan 29, 20262,250.002,250.002,245.002,245.002,245.00-5.03%68
Jan 22, 20262,364.002,364.002,364.002,364.002,364.002.74%47
Jan 21, 20262,301.002,301.002,301.002,301.002,301.00-7
Jan 20, 20262,304.002,304.002,301.002,301.002,301.00-0.14%61
Jan 16, 20262,350.002,350.002,304.202,304.202,304.20-1.95%21
Jan 15, 20262,350.012,350.012,350.012,350.012,350.010.09%17