Airbnb, Inc. (BCBA:ABNB)
Argentina
· Delayed Price · Currency is ARS 14,050
-230 (-1.61%)
Last updated: Apr 28, 2026, 2:34 PM BRT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,250.00 | 14,350.00 | 13,860.00 | 13,890.00 | 13,890.00 | -2.73% | 2,352 |
| Apr 27, 2026 | 14,230.00 | 14,420.00 | 14,150.00 | 14,280.00 | 14,280.00 | 0.28% | 2,168 |
| Apr 24, 2026 | 13,740.00 | 14,240.00 | 13,710.00 | 14,240.00 | 14,240.00 | 2.45% | 1,133 |
| Apr 23, 2026 | 13,960.00 | 14,110.00 | 13,870.00 | 13,900.00 | 13,900.00 | -1.84% | 663 |
| Apr 22, 2026 | 14,280.00 | 14,410.00 | 13,990.00 | 14,160.00 | 14,160.00 | 1.58% | 1,912 |
| Apr 21, 2026 | 14,060.00 | 14,300.00 | 13,930.00 | 13,940.00 | 13,940.00 | -0.50% | 2,491 |
| Apr 20, 2026 | 13,750.00 | 14,080.00 | 13,650.00 | 14,010.00 | 14,010.00 | 1.74% | 2,243 |
| Apr 17, 2026 | 13,430.00 | 13,840.00 | 13,430.00 | 13,770.00 | 13,770.00 | 3.61% | 10,378 |
| Apr 16, 2026 | 13,430.00 | 13,540.00 | 13,230.00 | 13,290.00 | 13,290.00 | - | 1,305 |
| Apr 15, 2026 | 13,190.00 | 13,450.00 | 13,160.00 | 13,290.00 | 13,290.00 | 1.68% | 6,153 |
| Apr 14, 2026 | 12,870.00 | 13,120.00 | 12,800.00 | 13,070.00 | 13,070.00 | 2.51% | 3,469 |
| Apr 13, 2026 | 12,440.00 | 12,780.00 | 12,370.00 | 12,750.00 | 12,750.00 | 0.95% | 976 |
| Apr 10, 2026 | 12,740.00 | 12,800.00 | 12,320.00 | 12,630.00 | 12,630.00 | -0.55% | 2,446 |
| Apr 9, 2026 | 13,000.00 | 13,000.00 | 12,470.00 | 12,700.00 | 12,700.00 | -1.63% | 1,614 |
| Apr 8, 2026 | 12,820.00 | 13,190.00 | 12,820.00 | 12,910.00 | 12,910.00 | 4.62% | 4,727 |
| Apr 7, 2026 | 12,420.00 | 12,510.00 | 12,250.00 | 12,340.00 | 12,340.00 | -1.52% | 856 |
| Apr 6, 2026 | 12,430.00 | 12,560.00 | 12,230.00 | 12,530.00 | 12,530.00 | 0.80% | 3,491 |
| Apr 1, 2026 | 12,510.00 | 12,540.00 | 12,160.00 | 12,430.00 | 12,430.00 | 0.49% | 1,506 |
| Mar 31, 2026 | 12,310.00 | 12,480.00 | 12,070.00 | 12,370.00 | 12,370.00 | 1.81% | 9,264 |
| Mar 30, 2026 | 12,130.00 | 12,360.00 | 12,130.00 | 12,150.00 | 12,150.00 | 0.50% | 1,133 |
| Mar 27, 2026 | 12,510.00 | 12,510.00 | 11,990.00 | 12,090.00 | 12,090.00 | -4.20% | 3,097 |
| Mar 26, 2026 | 12,680.00 | 13,000.00 | 12,570.00 | 12,620.00 | 12,620.00 | -1.25% | 2,385 |
| Mar 25, 2026 | 12,900.00 | 12,980.00 | 12,630.00 | 12,780.00 | 12,780.00 | -1.01% | 7,021 |
| Mar 23, 2026 | 12,770.00 | 13,020.00 | 12,630.00 | 12,910.00 | 12,910.00 | 2.95% | 262 |
| Mar 20, 2026 | 12,690.00 | 12,810.00 | 12,510.00 | 12,540.00 | 12,540.00 | -2.03% | 1,022 |
| Mar 19, 2026 | 12,770.00 | 12,840.00 | 12,610.00 | 12,800.00 | 12,800.00 | -0.23% | 2,367 |
| Mar 18, 2026 | 12,930.00 | 13,150.00 | 12,810.00 | 12,830.00 | 12,830.00 | -0.62% | 1,707 |
| Mar 17, 2026 | 12,780.00 | 13,060.00 | 12,780.00 | 12,910.00 | 12,910.00 | 2.70% | 1,938 |
| Mar 16, 2026 | 12,400.00 | 12,620.00 | 12,380.00 | 12,570.00 | 12,570.00 | 1.78% | 1,265 |
| Mar 13, 2026 | 12,470.00 | 12,490.00 | 12,230.00 | 12,350.00 | 12,350.00 | -0.48% | 6,221 |
| Mar 12, 2026 | 12,820.00 | 12,960.00 | 12,270.00 | 12,410.00 | 12,410.00 | -3.87% | 1,303 |
| Mar 11, 2026 | 12,980.00 | 13,100.00 | 12,780.00 | 12,910.00 | 12,910.00 | 0.23% | 744 |
| Mar 10, 2026 | 12,940.00 | 13,070.00 | 12,740.00 | 12,880.00 | 12,880.00 | -1.75% | 951 |
| Mar 9, 2026 | 12,980.00 | 13,180.00 | 12,680.00 | 13,110.00 | 13,110.00 | -0.23% | 1,870 |
| Mar 6, 2026 | 13,330.00 | 13,350.00 | 12,930.00 | 13,140.00 | 13,140.00 | -1.20% | 1,294 |
| Mar 5, 2026 | 13,390.00 | 13,610.00 | 13,040.00 | 13,300.00 | 13,300.00 | 0.15% | 2,161 |
| Mar 4, 2026 | 13,320.00 | 13,500.00 | 13,020.00 | 13,280.00 | 13,280.00 | 0.68% | 7,545 |
| Mar 3, 2026 | 12,860.00 | 13,250.00 | 12,650.00 | 13,190.00 | 13,190.00 | 1.00% | 1,595 |
| Mar 2, 2026 | 12,850.00 | 13,100.00 | 12,520.00 | 13,060.00 | 13,060.00 | -0.08% | 3,653 |
| Feb 27, 2026 | 13,510.00 | 13,550.00 | 12,990.00 | 13,070.00 | 13,070.00 | -2.97% | 3,681 |
| Feb 26, 2026 | 13,250.00 | 13,550.00 | 12,860.00 | 13,470.00 | 13,470.00 | 3.86% | 8,021 |
| Feb 25, 2026 | 12,000.00 | 13,000.00 | 12,000.00 | 12,970.00 | 12,970.00 | 6.84% | 11,255 |
| Feb 24, 2026 | 11,660.00 | 12,340.00 | 11,480.00 | 12,140.00 | 12,140.00 | 3.41% | 4,016 |
| Feb 23, 2026 | 12,350.00 | 12,350.00 | 11,500.00 | 11,740.00 | 11,740.00 | -4.71% | 3,644 |
| Feb 20, 2026 | 11,950.00 | 12,380.00 | 11,950.00 | 12,320.00 | 12,320.00 | 2.50% | 2,730 |
| Feb 19, 2026 | 11,990.00 | 12,060.00 | 11,730.00 | 12,020.00 | 12,020.00 | -0.08% | 3,562 |
| Feb 18, 2026 | 12,050.00 | 12,330.00 | 11,950.00 | 12,030.00 | 12,030.00 | 0.59% | 3,985 |
| Feb 13, 2026 | 12,140.00 | 12,410.00 | 11,760.00 | 11,960.00 | 11,960.00 | 4.91% | 5,225 |
| Feb 12, 2026 | 11,630.00 | 11,860.00 | 11,330.00 | 11,400.00 | 11,400.00 | -2.81% | 7,609 |
| Feb 11, 2026 | 11,900.00 | 11,990.00 | 11,580.00 | 11,730.00 | 11,730.00 | -1.10% | 1,321 |
| Feb 10, 2026 | 12,010.00 | 12,040.00 | 11,710.00 | 11,860.00 | 11,860.00 | -1.00% | 2,149 |
| Feb 9, 2026 | 12,570.00 | 12,570.00 | 11,840.00 | 11,980.00 | 11,980.00 | 0.17% | 969 |
| Feb 6, 2026 | 12,270.00 | 12,430.00 | 11,930.00 | 11,960.00 | 11,960.00 | -1.56% | 2,645 |
| Feb 5, 2026 | 12,490.00 | 12,500.00 | 12,110.00 | 12,150.00 | 12,150.00 | -2.41% | 3,378 |
| Feb 4, 2026 | 12,150.00 | 12,490.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2.81% | 2,385 |
| Feb 3, 2026 | 13,220.00 | 13,220.00 | 11,990.00 | 12,110.00 | 12,110.00 | -7.35% | 3,048 |
| Feb 2, 2026 | 13,000.00 | 13,220.00 | 12,830.00 | 13,070.00 | 13,070.00 | 0.62% | 914 |
| Jan 30, 2026 | 13,070.00 | 13,330.00 | 12,940.00 | 12,990.00 | 12,990.00 | -0.99% | 3,018 |
| Jan 29, 2026 | 13,340.00 | 13,340.00 | 13,070.00 | 13,120.00 | 13,120.00 | -1.35% | 1,478 |
| Jan 28, 2026 | 13,380.00 | 13,480.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.23% | 2,624 |
| Jan 27, 2026 | 13,930.00 | 13,930.00 | 13,220.00 | 13,330.00 | 13,330.00 | -1.19% | 1,674 |
| Jan 26, 2026 | 13,360.00 | 13,580.00 | 13,230.00 | 13,490.00 | 13,490.00 | 0.82% | 2,340 |
| Jan 23, 2026 | 13,230.00 | 13,600.00 | 13,230.00 | 13,380.00 | 13,380.00 | -0.52% | 2,279 |
| Jan 22, 2026 | 13,510.00 | 13,790.00 | 13,320.00 | 13,450.00 | 13,450.00 | -0.52% | 1,832 |
| Jan 21, 2026 | 13,120.00 | 13,650.00 | 13,120.00 | 13,520.00 | 13,520.00 | 2.19% | 3,518 |
| Jan 20, 2026 | 12,880.00 | 13,340.00 | 12,880.00 | 13,230.00 | 13,230.00 | 3.20% | 4,165 |
| Jan 19, 2026 | 13,400.00 | 13,400.00 | 12,650.00 | 12,820.00 | 12,820.00 | -3.17% | 1,950 |
| Jan 16, 2026 | 13,480.00 | 13,480.00 | 13,140.00 | 13,240.00 | 13,240.00 | -0.90% | 2,853 |
| Jan 15, 2026 | 13,550.00 | 13,760.00 | 13,310.00 | 13,360.00 | 13,360.00 | 0.83% | 1,587 |
| Jan 14, 2026 | 14,120.00 | 14,330.00 | 13,200.00 | 13,250.00 | 13,250.00 | -6.56% | 2,737 |
| Jan 13, 2026 | 14,130.00 | 14,360.00 | 13,910.00 | 14,180.00 | 14,180.00 | 0.64% | 1,449 |
| Jan 12, 2026 | 14,270.00 | 14,270.00 | 13,950.00 | 14,090.00 | 14,090.00 | -0.84% | 3,407 |
| Jan 9, 2026 | 14,120.00 | 14,480.00 | 14,110.00 | 14,210.00 | 14,210.00 | 1.07% | 3,588 |
| Jan 8, 2026 | 14,170.00 | 14,170.00 | 13,750.00 | 14,060.00 | 14,060.00 | 0.14% | 1,422 |
| Jan 7, 2026 | 14,190.00 | 14,260.00 | 13,990.00 | 14,040.00 | 14,040.00 | -0.21% | 3,882 |
| Jan 6, 2026 | 14,050.00 | 14,110.00 | 13,870.00 | 14,070.00 | 14,070.00 | 0.43% | 1,279 |
| Jan 5, 2026 | 14,020.00 | 14,150.00 | 13,370.00 | 14,010.00 | 14,010.00 | 2.34% | 3,572 |
| Jan 2, 2026 | 13,910.00 | 14,090.00 | 13,570.00 | 13,690.00 | 13,690.00 | -1.51% | 2,171 |
| Dec 30, 2025 | 13,600.00 | 14,090.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.07% | 4,118 |
| Dec 29, 2025 | 14,050.00 | 14,080.00 | 13,860.00 | 13,910.00 | 13,910.00 | -0.29% | 2,793 |
| Dec 26, 2025 | 14,160.00 | 14,900.00 | 13,510.00 | 13,950.00 | 13,950.00 | -0.07% | 2,579 |
| Dec 24, 2025 | 14,050.00 | 14,050.00 | 13,790.00 | 13,960.00 | 13,960.00 | 0.65% | 1,003 |
| Dec 23, 2025 | 14,130.00 | 14,260.00 | 13,830.00 | 13,870.00 | 13,870.00 | -1.77% | 1,511 |
| Dec 22, 2025 | 14,150.00 | 14,560.00 | 13,740.00 | 14,120.00 | 14,120.00 | 1.15% | 3,561 |
| Dec 19, 2025 | 13,310.00 | 14,100.00 | 13,310.00 | 13,960.00 | 13,960.00 | 1.38% | 2,184 |
| Dec 18, 2025 | 14,000.00 | 14,000.00 | 13,590.00 | 13,770.00 | 13,770.00 | -1.36% | 2,982 |
| Dec 17, 2025 | 13,400.00 | 14,100.00 | 13,400.00 | 13,960.00 | 13,960.00 | 3.18% | 6,883 |
| Dec 16, 2025 | 13,500.00 | 13,710.00 | 13,320.00 | 13,530.00 | 13,530.00 | 1.12% | 5,492 |
| Dec 15, 2025 | 12,990.00 | 13,450.00 | 12,880.00 | 13,380.00 | 13,380.00 | 3.16% | 2,759 |
| Dec 12, 2025 | 12,790.00 | 13,130.00 | 12,790.00 | 12,970.00 | 12,970.00 | 0.78% | 2,581 |
| Dec 11, 2025 | 12,780.00 | 12,980.00 | 12,640.00 | 12,870.00 | 12,870.00 | 0.78% | 2,707 |
| Dec 10, 2025 | 12,590.00 | 12,840.00 | 12,460.00 | 12,770.00 | 12,770.00 | 1.67% | 2,461 |
| Dec 9, 2025 | 12,520.00 | 12,590.00 | 12,140.00 | 12,560.00 | 12,560.00 | 0.48% | 3,627 |
| Dec 5, 2025 | 12,070.00 | 12,520.00 | 11,960.00 | 12,500.00 | 12,500.00 | 2.63% | 2,649 |
| Dec 4, 2025 | 12,100.00 | 12,190.00 | 11,960.00 | 12,180.00 | 12,180.00 | 1.08% | 997 |
| Dec 3, 2025 | 12,090.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.50% | 1,516 |
| Dec 2, 2025 | 12,130.00 | 12,210.00 | 11,920.00 | 12,110.00 | 12,110.00 | 0.83% | 1,937 |
| Dec 1, 2025 | 11,900.00 | 12,090.00 | 11,650.00 | 12,010.00 | 12,010.00 | 0.67% | 2,630 |
| Nov 28, 2025 | 12,210.00 | 12,220.00 | 11,810.00 | 11,930.00 | 11,930.00 | -2.21% | 3,083 |
| Nov 27, 2025 | 12,200.00 | 12,210.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.92% | 1,095 |