Airbnb, Inc. (BMV:ABNB)
Mexico · Delayed Price · Currency is MXN 3,143.00
-7.00 (-0.22%)
At close: Oct 29, 2026
BMV:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,150.50 | 3,150.50 | 3,143.00 | 3,143.00 | 3,143.00 | -0.22% | 44 |
| Oct 27, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.48% | 56 |
| Oct 26, 2026 | 3,165.14 | 3,165.14 | 3,165.14 | 3,165.14 | 3,165.14 | -2.46% | 13 |
| Oct 23, 2026 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | -1.67% | 29 |
| Oct 21, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,244 |
| Oct 20, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2.48% | 35 |
| Oct 19, 2026 | 3,214.00 | 3,220.00 | 3,214.00 | 3,220.00 | 3,220.00 | 0.63% | 31 |
| Oct 16, 2026 | 3,221.00 | 3,221.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.83% | 41 |
| Oct 15, 2026 | 3,100.00 | 3,173.60 | 3,100.00 | 3,173.60 | 3,173.60 | 2.71% | 38 |
| Oct 14, 2026 | 3,060.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,090.00 | 0.98% | 230 |
| Oct 12, 2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.23% | 22 |
| Oct 9, 2026 | 3,000.00 | 3,053.00 | 3,000.00 | 3,053.00 | 3,053.00 | 2.12% | 42 |
| Oct 8, 2026 | 2,989.48 | 2,989.48 | 2,989.48 | 2,989.48 | 2,989.48 | 3.64% | 1,563 |
| Oct 7, 2026 | 2,877.00 | 2,884.55 | 2,877.00 | 2,884.55 | 2,884.55 | -1.89% | 34 |
| Oct 5, 2026 | 2,900.01 | 2,940.00 | 2,900.01 | 2,940.00 | 2,940.00 | -0.34% | 108 |
| Oct 2, 2026 | 2,950.00 | 2,959.00 | 2,900.00 | 2,950.00 | 2,950.00 | 5.06% | 112 |
| Sep 28, 2026 | 2,790.00 | 2,810.00 | 2,790.00 | 2,808.00 | 2,808.00 | 5.62% | 72 |
| Sep 24, 2026 | 2,700.00 | 2,700.00 | 2,658.60 | 2,658.60 | 2,658.60 | 1.09% | 32 |
| Sep 23, 2026 | 2,668.00 | 2,668.00 | 2,630.01 | 2,630.01 | 2,630.01 | -6.07% | 274 |
| Sep 22, 2026 | 2,910.59 | 2,910.59 | 2,800.00 | 2,800.00 | 2,800.00 | -2.44% | 20 |
| Sep 21, 2026 | 2,860.00 | 2,870.00 | 2,860.00 | 2,870.00 | 2,870.00 | 0.42% | 110 |
| Sep 18, 2026 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | -1.92% | 29 |
| Sep 14, 2026 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | 1.43% | 62 |
| Sep 11, 2026 | 2,870.00 | 2,873.00 | 2,866.00 | 2,873.00 | 2,873.00 | 0.45% | 2,008 |
| Sep 10, 2026 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.24% | 15 |
| Sep 9, 2026 | 2,880.00 | 2,880.00 | 2,830.00 | 2,867.00 | 2,867.00 | -3.44% | 244 |
| Sep 8, 2026 | 3,071.00 | 3,071.00 | 2,969.20 | 2,969.20 | 2,969.20 | -6.41% | 607 |
| Sep 3, 2026 | 3,149.58 | 3,172.68 | 3,149.58 | 3,172.68 | 3,172.68 | -1.62% | 760 |
| Aug 28, 2026 | 3,206.00 | 3,250.00 | 3,206.00 | 3,225.00 | 3,225.00 | 3.30% | 110 |
| Aug 27, 2026 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | -2.44% | 15 |
| Aug 26, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.44% | 22 |
| Aug 25, 2026 | 3,220.03 | 3,220.03 | 3,214.00 | 3,214.00 | 3,214.00 | -1.11% | 162 |
| Aug 24, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3.50% | 37 |
| Aug 21, 2026 | 3,180.00 | 3,180.00 | 3,140.00 | 3,140.00 | 3,140.00 | - | 52 |
| Aug 20, 2026 | 3,139.00 | 3,140.00 | 3,139.00 | 3,140.00 | 3,140.00 | -1.10% | 838 |
| Aug 19, 2026 | 3,200.00 | 3,200.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.51% | 304 |
| Aug 18, 2026 | 3,143.20 | 3,159.00 | 3,143.20 | 3,159.00 | 3,159.00 | 3.40% | 33 |
| Aug 17, 2026 | 3,050.00 | 3,115.00 | 3,050.00 | 3,055.00 | 3,055.00 | -3.02% | 68 |
| Aug 14, 2026 | 3,129.99 | 3,149.99 | 3,129.99 | 3,149.99 | 3,149.99 | 0.13% | 49 |
| Aug 13, 2026 | 3,148.00 | 3,148.00 | 3,145.99 | 3,145.99 | 3,145.99 | -1.07% | 35 |
| Aug 11, 2026 | 3,170.00 | 3,180.00 | 3,160.00 | 3,180.00 | 3,180.00 | 0.25% | 278 |
| Aug 10, 2026 | 3,000.00 | 3,172.00 | 3,000.00 | 3,172.00 | 3,172.00 | 4.69% | 366 |
| Aug 7, 2026 | 2,800.00 | 3,030.00 | 2,800.00 | 3,030.00 | 3,030.00 | 18.05% | 1,430 |
| Aug 6, 2026 | 2,583.85 | 2,583.85 | 2,566.81 | 2,566.81 | 2,566.81 | -2.96% | 414 |
| Aug 5, 2026 | 2,600.00 | 2,645.00 | 2,600.00 | 2,645.00 | 2,645.00 | 2.12% | 143 |
| Aug 4, 2026 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | -1.52% | 111 |
| Jul 31, 2026 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.08% | 24 |
| Jul 30, 2026 | 2,615.00 | 2,628.00 | 2,615.00 | 2,628.00 | 2,628.00 | -2.59% | 20 |
| Jul 29, 2026 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2.78% | 28 |
| Jul 28, 2026 | 2,600.00 | 2,640.00 | 2,600.00 | 2,625.00 | 2,625.00 | 2.94% | 158 |