NIKE, Inc. (BCBA:NKE)
Argentina
· Delayed Price · Currency is ARS 8,270.00
+25.00 (0.30%)
At close: Dec 5, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,245.00 | 8,305.00 | 8,110.00 | 8,270.00 | 8,270.00 | 0.30% | 45,226 |
| Dec 4, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,245.00 | 8,245.00 | -1.32% | 21,063 |
| Dec 3, 2025 | 8,275.00 | 8,400.00 | 8,190.00 | 8,355.00 | 8,355.00 | 1.15% | 21,219 |
| Dec 2, 2025 | 8,330.00 | 8,330.00 | 8,185.00 | 8,260.00 | 8,260.00 | -0.36% | 19,625 |
| Dec 1, 2025 | 8,160.00 | 8,340.00 | 8,020.00 | 8,290.00 | 8,290.00 | 0.79% | 27,943 |
| Nov 28, 2025 | 8,120.00 | 8,290.00 | 8,105.00 | 8,225.00 | 8,225.00 | 1.17% | 20,830 |
| Nov 27, 2025 | 8,270.00 | 8,465.00 | 7,885.00 | 8,130.00 | 8,130.00 | -1.87% | 13,996 |
| Nov 26, 2025 | 8,200.00 | 8,295.00 | 7,970.00 | 8,285.00 | 8,285.00 | 2.16% | 74,426 |
| Nov 25, 2025 | 7,880.00 | 8,130.00 | 7,745.00 | 8,110.00 | 8,110.00 | 2.79% | 63,713 |
| Nov 21, 2025 | 7,595.00 | 7,980.00 | 7,595.00 | 7,890.00 | 7,890.00 | 2.14% | 7,063 |
| Nov 20, 2025 | 7,780.00 | 7,900.00 | 7,635.00 | 7,725.00 | 7,725.00 | 0.26% | 38,712 |
| Nov 19, 2025 | 7,700.00 | 7,780.00 | 7,465.00 | 7,705.00 | 7,705.00 | 0.59% | 24,041 |
| Nov 18, 2025 | 7,735.00 | 7,740.00 | 7,580.00 | 7,660.00 | 7,660.00 | -1.23% | 47,132 |
| Nov 17, 2025 | 7,985.00 | 8,000.00 | 7,705.00 | 7,755.00 | 7,755.00 | -2.02% | 60,583 |
| Nov 14, 2025 | 8,100.00 | 8,175.00 | 7,880.00 | 7,915.00 | 7,915.00 | -3.12% | 119,337 |
| Nov 13, 2025 | 8,125.00 | 8,290.00 | 7,975.00 | 8,170.00 | 8,170.00 | 2.90% | 136,852 |
| Nov 12, 2025 | 7,900.00 | 7,995.00 | 7,790.00 | 7,940.00 | 7,940.00 | 1.99% | 233,703 |
| Nov 11, 2025 | 7,490.00 | 7,835.00 | 7,465.00 | 7,785.00 | 7,785.00 | 3.87% | 34,746 |
| Nov 10, 2025 | 7,670.00 | 7,670.00 | 7,455.00 | 7,495.00 | 7,495.00 | -0.07% | 52,605 |
| Nov 7, 2025 | 7,775.00 | 7,790.00 | 7,465.00 | 7,500.00 | 7,500.00 | -3.35% | 38,334 |
| Nov 6, 2025 | 7,800.00 | 7,865.00 | 7,700.00 | 7,760.00 | 7,760.00 | -0.39% | 19,716 |
| Nov 5, 2025 | 7,750.00 | 7,880.00 | 7,640.00 | 7,790.00 | 7,790.00 | 0.52% | 59,512 |
| Nov 4, 2025 | 8,060.00 | 8,060.00 | 7,695.00 | 7,750.00 | 7,750.00 | -3.25% | 47,583 |
| Nov 3, 2025 | 8,200.00 | 8,200.00 | 7,820.00 | 8,010.00 | 8,010.00 | -1.23% | 63,906 |
| Oct 31, 2025 | 8,120.00 | 8,120.00 | 8,000.00 | 8,110.00 | 8,110.00 | 0.37% | 27,172 |
| Oct 30, 2025 | 8,020.00 | 8,195.00 | 8,005.00 | 8,080.00 | 8,080.00 | -0.31% | 26,383 |
| Oct 29, 2025 | 8,325.00 | 8,350.00 | 8,030.00 | 8,105.00 | 8,105.00 | -2.76% | 49,510 |
| Oct 28, 2025 | 8,300.00 | 8,500.00 | 8,250.00 | 8,335.00 | 8,335.00 | 0.18% | 55,104 |
| Oct 27, 2025 | 8,655.00 | 8,655.00 | 7,920.00 | 8,320.00 | 8,320.00 | -7.61% | 68,531 |
| Oct 24, 2025 | 8,850.00 | 9,090.00 | 8,850.00 | 9,005.00 | 9,005.00 | -0.33% | 33,096 |
| Oct 23, 2025 | 9,240.00 | 9,260.00 | 9,000.00 | 9,035.00 | 9,035.00 | -2.48% | 32,658 |
| Oct 22, 2025 | 9,205.00 | 9,340.00 | 9,100.00 | 9,265.00 | 9,265.00 | 0.76% | 23,954 |
| Oct 21, 2025 | 8,815.00 | 9,265.00 | 8,755.00 | 9,195.00 | 9,195.00 | 3.72% | 29,283 |
| Oct 20, 2025 | 8,640.00 | 8,900.00 | 8,640.00 | 8,865.00 | 8,865.00 | 2.19% | 56,115 |
| Oct 17, 2025 | 8,290.00 | 8,720.00 | 8,210.00 | 8,675.00 | 8,675.00 | 4.52% | 48,956 |
| Oct 16, 2025 | 8,355.00 | 8,365.00 | 8,160.00 | 8,300.00 | 8,300.00 | -0.30% | 33,160 |
| Oct 15, 2025 | 8,435.00 | 8,560.00 | 8,195.00 | 8,325.00 | 8,325.00 | 0.30% | 16,321 |
| Oct 14, 2025 | 7,900.00 | 8,360.00 | 7,880.00 | 8,300.00 | 8,300.00 | 3.30% | 30,387 |
| Oct 13, 2025 | 7,960.00 | 8,200.00 | 7,565.00 | 8,035.00 | 8,035.00 | -2.96% | 42,838 |
| Oct 9, 2025 | 8,965.00 | 9,050.00 | 8,200.00 | 8,280.00 | 8,280.00 | -6.86% | 43,675 |
| Oct 8, 2025 | 8,945.00 | 9,025.00 | 8,860.00 | 8,890.00 | 8,890.00 | -0.67% | 39,825 |
| Oct 7, 2025 | 8,970.00 | 9,090.00 | 8,870.00 | 8,950.00 | 8,950.00 | -0.67% | 60,521 |
| Oct 6, 2025 | 9,165.00 | 9,265.00 | 8,975.00 | 9,010.00 | 9,010.00 | -1.53% | 30,723 |
| Oct 3, 2025 | 9,600.00 | 9,705.00 | 9,130.00 | 9,150.00 | 9,150.00 | -4.69% | 53,726 |
| Oct 2, 2025 | 9,455.00 | 10,070.00 | 9,455.00 | 9,600.00 | 9,600.00 | -1.03% | 68,641 |
| Oct 1, 2025 | 9,400.00 | 9,750.00 | 9,240.00 | 9,700.00 | 9,700.00 | 8.02% | 117,309 |
| Sep 30, 2025 | 8,745.00 | 9,005.00 | 8,600.00 | 8,980.00 | 8,980.00 | 3.70% | 46,877 |
| Sep 29, 2025 | 8,575.00 | 8,685.00 | 8,410.00 | 8,660.00 | 8,660.00 | 2.06% | 22,366 |
| Sep 26, 2025 | 8,070.00 | 8,500.00 | 7,910.00 | 8,485.00 | 8,485.00 | 4.88% | 39,937 |
| Sep 25, 2025 | 8,250.00 | 8,250.00 | 7,975.00 | 8,090.00 | 8,090.00 | -1.94% | 37,865 |
| Sep 24, 2025 | 8,140.00 | 8,345.00 | 8,060.00 | 8,250.00 | 8,250.00 | -1.08% | 20,174 |
| Sep 23, 2025 | 8,450.00 | 8,450.00 | 8,185.00 | 8,340.00 | 8,340.00 | -2.34% | 25,241 |
| Sep 22, 2025 | 9,045.00 | 9,045.00 | 8,335.00 | 8,540.00 | 8,540.00 | -7.58% | 31,217 |
| Sep 19, 2025 | 9,315.00 | 9,315.00 | 9,120.00 | 9,240.00 | 9,240.00 | -0.96% | 33,994 |
| Sep 18, 2025 | 9,100.00 | 9,385.00 | 9,030.00 | 9,330.00 | 9,330.00 | 3.84% | 38,549 |
| Sep 17, 2025 | 8,945.00 | 9,085.00 | 8,900.00 | 8,985.00 | 8,985.00 | 0.50% | 23,083 |
| Sep 16, 2025 | 9,055.00 | 9,055.00 | 8,835.00 | 8,940.00 | 8,940.00 | -1.70% | 28,531 |
| Sep 15, 2025 | 8,990.00 | 9,150.00 | 8,900.00 | 9,095.00 | 9,095.00 | 1.17% | 61,857 |
| Sep 12, 2025 | 9,000.00 | 9,010.00 | 8,725.00 | 8,990.00 | 8,990.00 | 0.45% | 45,005 |
| Sep 11, 2025 | 8,900.00 | 9,030.00 | 8,885.00 | 8,950.00 | 8,950.00 | 0.96% | 19,792 |
| Sep 10, 2025 | 8,940.00 | 9,000.00 | 8,705.00 | 8,865.00 | 8,865.00 | 0.57% | 11,587 |
| Sep 9, 2025 | 8,930.00 | 8,950.00 | 8,725.00 | 8,815.00 | 8,815.00 | -1.01% | 18,928 |
| Sep 8, 2025 | 8,700.00 | 9,060.00 | 8,700.00 | 8,905.00 | 8,905.00 | 4.15% | 26,508 |
| Sep 5, 2025 | 8,580.00 | 8,700.00 | 8,480.00 | 8,550.00 | 8,550.00 | -1.16% | 22,733 |
| Sep 4, 2025 | 8,550.00 | 8,700.00 | 8,510.00 | 8,650.00 | 8,650.00 | 1.17% | 13,078 |
| Sep 3, 2025 | 8,510.00 | 8,580.00 | 8,410.00 | 8,550.00 | 8,550.00 | 0.94% | 33,459 |
| Sep 2, 2025 | 8,610.00 | 8,730.00 | 8,440.00 | 8,470.00 | 8,470.00 | -2.98% | 35,870 |
| Sep 1, 2025 | 8,730.00 | 9,080.00 | 8,520.00 | 8,730.00 | 8,700.33 | 0.11% | 7,959 |
| Aug 29, 2025 | 8,710.00 | 8,760.00 | 8,590.00 | 8,720.00 | 8,690.37 | -0.57% | 21,969 |
| Aug 28, 2025 | 8,830.00 | 8,880.00 | 8,680.00 | 8,770.00 | 8,740.20 | -0.68% | 39,631 |
| Aug 27, 2025 | 8,930.00 | 9,000.00 | 8,810.00 | 8,830.00 | 8,799.99 | -0.56% | 45,471 |
| Aug 26, 2025 | 8,900.00 | 8,980.00 | 8,840.00 | 8,880.00 | 8,849.82 | -1.22% | 34,932 |
| Aug 25, 2025 | 8,670.00 | 9,050.00 | 8,670.00 | 8,990.00 | 8,959.45 | 3.57% | 54,504 |
| Aug 22, 2025 | 8,410.00 | 8,750.00 | 8,410.00 | 8,680.00 | 8,650.50 | 3.70% | 22,153 |
| Aug 21, 2025 | 8,200.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,341.56 | 0.72% | 11,482 |
| Aug 20, 2025 | 8,300.00 | 8,420.00 | 8,270.00 | 8,310.00 | 8,281.76 | -0.24% | 10,964 |
| Aug 19, 2025 | 8,440.00 | 8,550.00 | 8,300.00 | 8,330.00 | 8,301.69 | -0.95% | 19,800 |
| Aug 18, 2025 | 8,370.00 | 8,500.00 | 8,370.00 | 8,410.00 | 8,381.42 | 0.60% | 16,691 |
| Aug 14, 2025 | 8,410.00 | 8,430.00 | 8,250.00 | 8,360.00 | 8,331.59 | -2.11% | 15,787 |
| Aug 13, 2025 | 8,300.00 | 8,570.00 | 8,300.00 | 8,540.00 | 8,510.98 | 3.14% | 35,986 |
| Aug 12, 2025 | 8,230.00 | 8,350.00 | 8,200.00 | 8,280.00 | 8,251.86 | 1.22% | 24,607 |
| Aug 11, 2025 | 8,300.00 | 8,310.00 | 8,130.00 | 8,180.00 | 8,152.20 | -0.49% | 22,794 |
| Aug 8, 2025 | 8,240.00 | 8,310.00 | 8,150.00 | 8,220.00 | 8,192.07 | -0.24% | 24,110 |
| Aug 7, 2025 | 8,420.00 | 8,470.00 | 8,210.00 | 8,240.00 | 8,212.00 | -1.79% | 14,239 |
| Aug 6, 2025 | 8,330.00 | 8,470.00 | 8,330.00 | 8,390.00 | 8,361.49 | 0.60% | 34,648 |
| Aug 5, 2025 | 8,510.00 | 8,540.00 | 8,300.00 | 8,340.00 | 8,311.66 | -1.53% | 45,702 |
| Aug 4, 2025 | 8,500.00 | 8,530.00 | 7,940.00 | 8,470.00 | 8,441.22 | -0.12% | 22,081 |
| Aug 1, 2025 | 8,350.00 | 8,500.00 | 8,160.00 | 8,480.00 | 8,451.18 | 0.59% | 25,793 |
| Jul 31, 2025 | 8,450.00 | 8,600.00 | 8,320.00 | 8,430.00 | 8,401.35 | 0.36% | 29,185 |
| Jul 30, 2025 | 8,450.00 | 8,450.00 | 8,230.00 | 8,400.00 | 8,371.45 | -0.47% | 31,828 |
| Jul 29, 2025 | 8,590.00 | 8,620.00 | 8,390.00 | 8,440.00 | 8,411.32 | -1.40% | 28,741 |
| Jul 28, 2025 | 8,390.00 | 8,590.00 | 8,310.00 | 8,560.00 | 8,530.91 | 4.26% | 54,073 |
| Jul 25, 2025 | 8,050.00 | 8,220.00 | 8,030.00 | 8,210.00 | 8,182.10 | 2.75% | 52,625 |
| Jul 24, 2025 | 8,110.00 | 8,200.00 | 7,950.00 | 7,990.00 | 7,962.85 | -1.48% | 62,612 |
| Jul 23, 2025 | 8,050.00 | 8,170.00 | 8,020.00 | 8,110.00 | 8,082.44 | 2.40% | 25,863 |
| Jul 22, 2025 | 7,990.00 | 8,060.00 | 7,830.00 | 7,920.00 | 7,893.09 | - | 33,573 |
| Jul 21, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,893.09 | 1.41% | 39,367 |
| Jul 18, 2025 | 7,740.00 | 7,860.00 | 7,720.00 | 7,810.00 | 7,783.46 | - | 15,046 |
| Jul 17, 2025 | 7,690.00 | 7,830.00 | 7,690.00 | 7,810.00 | 7,783.46 | 1.83% | 48,227 |
| Jul 16, 2025 | 7,650.00 | 7,690.00 | 7,520.00 | 7,670.00 | 7,643.94 | -0.26% | 30,627 |