Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,274.01
-55.99 (-2.40%)
Last updated: May 21, 2026, 10:00 AM CST

BMV:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,290.002,290.002,290.002,290.002,290.00-0.43%128
May 13, 20262,300.002,300.002,300.002,300.002,300.00-1.20%28
May 12, 20262,348.002,348.002,328.002,328.002,328.00-4.73%109
May 11, 20262,443.632,443.632,443.632,443.632,443.63-1.15%15
May 8, 20262,434.002,500.002,434.002,472.002,472.002.33%6,892
May 7, 20262,410.002,415.822,410.002,415.822,415.82-2.00%22
May 6, 20262,433.002,465.002,433.002,465.002,465.001.44%101
May 4, 20262,500.002,500.002,430.002,430.002,430.00-0.33%59
Apr 28, 20262,438.042,438.042,438.042,438.042,438.04-0.61%67
Apr 24, 20262,425.002,453.072,425.002,453.072,453.07-1.09%662
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