Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,238.00
-9.00 (-0.40%)
At close: Jun 11, 2026

BMV:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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