Skip to main content
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,247.26
+49.26 (2.24%)
At close: Dec 5, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,247.262,247.262,247.262,247.262,247.262.24%195
Dec 4, 20252,198.002,198.002,198.002,198.002,198.000.69%12
Dec 3, 20252,189.202,189.202,183.002,183.002,183.000.05%1,256
Dec 2, 20252,191.002,191.882,179.792,182.002,182.000.60%492
Dec 1, 20252,169.002,169.002,169.002,169.002,169.000.42%9
Nov 27, 20252,159.992,159.992,159.992,159.992,159.990.93%33
Nov 26, 20252,158.102,159.002,140.002,140.002,140.001.66%1,336
Nov 24, 20252,105.002,105.002,105.002,105.002,105.00-0.40%34
Nov 21, 20252,113.452,113.452,113.452,113.452,113.453.60%743
Nov 20, 20252,070.002,070.002,040.002,040.002,040.00-2.86%805
Nov 19, 20252,098.012,100.002,098.012,100.002,100.00-1.06%38
Nov 18, 20252,175.772,175.772,120.002,122.502,122.50-4.00%82
Nov 14, 20252,210.002,211.002,210.002,211.002,211.00-0.85%26
Nov 12, 20252,230.002,230.002,230.002,230.002,230.00-0.89%22
Nov 11, 20252,260.002,260.002,250.002,250.002,250.002.04%33
Nov 10, 20252,195.502,220.002,195.502,205.002,205.00-1.32%46
Nov 7, 20252,250.002,250.002,180.002,234.502,234.50-0.69%309
Nov 6, 20252,250.002,250.002,216.012,250.002,250.00-2.17%123
Nov 5, 20252,290.002,300.002,290.002,300.002,300.000.44%27
Nov 4, 20252,294.002,295.002,270.002,290.002,290.00-1.46%379
Nov 3, 20252,307.002,330.002,307.002,324.002,324.001.87%249
Oct 31, 20252,283.002,283.002,281.412,281.412,281.41-2.59%4,352
Oct 30, 20252,341.702,342.002,341.702,342.002,342.000.86%849
Oct 29, 20252,322.002,322.002,322.002,322.002,322.00-1.69%73
Oct 28, 20252,374.202,380.002,362.002,362.002,362.00-0.38%1,109
Oct 27, 20252,350.002,371.002,350.002,371.002,371.00-50
Oct 24, 20252,360.002,371.002,360.002,371.002,371.000.55%84
Oct 23, 20252,349.992,358.002,349.992,358.002,358.000.04%1,254
Oct 22, 20252,361.372,361.372,357.002,357.002,357.00-0.97%26
Oct 21, 20252,349.112,380.002,349.112,380.002,380.001.58%62
Oct 20, 20252,345.002,360.002,342.002,343.012,343.010.89%241
Oct 17, 20252,270.002,323.002,270.002,322.312,322.312.98%583
Oct 16, 20252,310.002,310.002,255.002,255.002,255.00-0.98%229
Oct 15, 20252,315.732,315.732,277.232,277.232,277.23-0.90%1,374
Oct 14, 20252,274.532,300.002,235.212,298.002,298.005.17%1,550
Oct 13, 20252,185.002,185.002,185.002,185.002,185.000.14%246
Oct 10, 20252,209.992,209.992,162.102,182.002,182.00-1.18%2,568
Oct 9, 20252,206.002,208.002,206.002,208.002,208.000.09%117
Oct 8, 20252,195.002,212.072,195.002,206.002,206.00-0.13%759
Oct 7, 20252,230.002,230.002,190.002,208.922,208.92-0.10%433
Oct 6, 20252,210.002,240.002,208.002,211.162,211.160.05%427
Oct 3, 20252,220.002,220.002,206.002,210.002,210.00-0.83%1,359
Oct 2, 20252,222.002,233.762,222.002,228.512,228.510.29%734
Oct 1, 20252,222.022,222.022,222.022,222.022,222.020.09%13
Sep 30, 20252,236.502,236.502,220.002,220.002,220.00-2.12%5,622
Sep 26, 20252,253.002,268.002,253.002,268.002,268.000.71%26
Sep 25, 20252,250.002,252.002,250.002,252.002,252.00-0.27%173
Sep 24, 20252,250.002,268.212,250.002,258.032,258.03-0.15%94
Sep 23, 20252,260.012,310.002,260.012,261.362,261.36-2.95%124
Sep 22, 20252,286.002,330.002,280.002,330.002,330.00-112
Sep 19, 20252,310.002,345.002,310.002,330.002,330.001.02%100
Sep 18, 20252,240.002,307.002,240.002,306.402,306.401.83%935
Sep 17, 20252,270.002,270.002,264.502,265.002,265.002.17%515
Sep 15, 20252,222.002,260.002,205.002,217.002,217.00-2.33%395
Sep 12, 20252,274.152,274.152,260.002,270.002,270.00-0.44%58
Sep 11, 20252,291.022,292.002,275.002,280.002,280.00-0.44%138
Sep 10, 20252,290.002,290.002,290.002,290.002,290.00-0.43%70
Sep 9, 20252,300.002,300.002,300.002,300.002,300.00-2.13%46
Sep 8, 20252,325.002,350.002,325.002,350.002,350.001.55%60
Sep 5, 20252,360.002,360.002,300.002,314.162,314.16-1.57%458
Sep 4, 20252,334.842,351.002,310.002,351.002,351.000.69%411
Sep 3, 20252,370.002,370.002,332.502,334.842,334.84-1.86%1,853
Sep 2, 20252,379.002,379.002,379.002,379.002,379.00-1.82%73
Sep 1, 20252,423.002,423.002,423.002,423.002,423.00-0.08%31
Aug 29, 20252,436.002,436.002,422.002,425.002,425.00-0.25%61
Aug 28, 20252,431.002,431.002,431.002,431.002,431.000.45%831
Aug 27, 20252,388.002,420.002,388.002,420.002,420.001.98%341
Aug 26, 20252,390.002,390.002,373.002,373.002,373.00-1.13%23
Aug 25, 20252,400.002,400.002,400.002,400.002,400.00-0.83%81
Aug 22, 20252,412.002,420.002,412.002,420.002,420.002.76%118
Aug 21, 20252,355.002,355.002,355.002,355.002,355.000.64%41
Aug 20, 20252,360.002,360.002,305.802,340.002,340.00-1.35%145
Aug 19, 20252,350.002,385.002,350.002,372.002,372.000.62%127
Aug 18, 20252,350.002,357.502,349.002,357.502,357.500.33%386
Aug 15, 20252,352.872,359.002,340.002,349.642,349.640.03%232
Aug 14, 20252,317.882,361.002,317.882,349.002,349.001.16%2,527
Aug 13, 20252,270.002,322.002,270.002,322.002,322.003.25%7,107
Aug 12, 20252,227.002,262.002,227.002,249.002,249.001.80%1,543
Aug 11, 20252,225.002,230.002,209.002,209.162,209.16-0.71%627
Aug 8, 20252,237.002,255.002,216.872,225.002,225.00-0.53%242
Aug 7, 20252,308.602,308.602,190.002,236.922,236.92-7.83%3,287
Aug 6, 20252,410.002,427.002,410.002,427.002,427.00-0.45%1,268
Aug 5, 20252,438.002,438.002,438.002,438.002,438.00-0.52%59
Aug 4, 20252,445.002,452.002,445.002,450.702,450.701.95%88
Aug 1, 20252,421.002,425.302,403.882,403.882,403.88-4.41%99
Jul 31, 20252,550.002,550.002,514.782,514.782,514.78-0.67%2,831
Jul 30, 20252,562.502,562.502,530.002,531.662,531.66-1.18%132
Jul 29, 20252,670.002,687.002,562.002,562.002,562.00-3.87%179
Jul 28, 20252,650.002,680.002,650.002,665.092,665.091.72%409
Jul 25, 20252,620.002,620.002,620.002,620.002,620.00-0.27%3,895
Jul 24, 20252,627.002,627.002,627.002,627.002,627.000.90%81
Jul 23, 20252,598.692,603.582,598.692,603.582,603.580.91%17
Jul 21, 20252,580.002,580.002,580.002,580.002,580.00-1.15%661
Jul 18, 20252,610.002,610.002,610.002,610.002,610.000.05%8
Jul 17, 20252,572.372,608.702,572.372,608.702,608.700.53%95
Jul 15, 20252,590.002,595.002,570.002,595.002,595.00-0.46%131
Jul 14, 20252,540.002,607.002,540.002,607.002,607.002.08%74
Jul 11, 20252,554.002,554.002,554.002,554.002,554.00-36
Jul 10, 20252,545.002,570.402,545.002,554.002,554.000.08%142
Jul 9, 20252,552.002,552.002,552.002,552.002,552.00-1.05%33