UK markets open in 4 hours 56 minutes
NIKKEI 225
38,324.56 +122.19 (+0.32%) HANG SENG
18,387.08 +73.22 (+0.40%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,317.10 -5.20 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,232.46 -913.53 (-1.82%)
BlackBerry Limited (BB.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,050.00 | 1,050.00 | 1,001.00 | 1,021.00 | 1,021.00 | 887 |
| 07 May 2024 | 1,150.00 | 1,150.00 | 1,046.00 | 1,048.00 | 1,048.00 | 20,026 |
| 06 May 2024 | 1,080.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2,959 |
| 03 May 2024 | 1,070.00 | 1,096.00 | 1,064.00 | 1,080.00 | 1,080.00 | 3,184 |
| 02 May 2024 | 1,005.00 | 1,080.00 | 1,005.00 | 1,070.50 | 1,070.50 | 1,375 |
| 30 Apr 2024 | 1,040.00 | 1,040.00 | 1,005.00 | 1,008.00 | 1,008.00 | 551 |
| 29 Apr 2024 | 1,020.50 | 1,039.00 | 1,020.50 | 1,026.50 | 1,026.50 | 3,805 |
| 26 Apr 2024 | 1,026.00 | 1,037.00 | 1,014.50 | 1,017.00 | 1,017.00 | 1,129 |
| 25 Apr 2024 | 999.00 | 1,012.50 | 973.00 | 997.50 | 997.50 | 1,451 |
| 24 Apr 2024 | 1,024.00 | 1,024.00 | 987.00 | 1,001.00 | 1,001.00 | 1,920 |
| 23 Apr 2024 | 995.00 | 1,014.00 | 989.50 | 1,013.50 | 1,013.50 | 1,817 |
| 22 Apr 2024 | 1,010.00 | 1,010.00 | 941.00 | 972.00 | 972.00 | 16,408 |
| 19 Apr 2024 | 981.50 | 997.00 | 964.50 | 982.00 | 982.00 | 1,452 |
| 18 Apr 2024 | 981.50 | 1,016.00 | 981.50 | 1,001.50 | 1,001.50 | 1,539 |
| 17 Apr 2024 | 989.00 | 1,012.00 | 981.00 | 990.00 | 990.00 | 1,560 |
| 16 Apr 2024 | 990.00 | 990.00 | 952.00 | 974.00 | 974.00 | 2,120 |
| 15 Apr 2024 | 1,015.00 | 1,033.50 | 967.00 | 987.50 | 987.50 | 5,375 |
| 12 Apr 2024 | 1,109.00 | 1,109.00 | 1,048.50 | 1,070.00 | 1,070.00 | 6,598 |
| 11 Apr 2024 | 1,061.50 | 1,124.50 | 1,058.50 | 1,111.00 | 1,111.00 | 140,041 |
| 10 Apr 2024 | 1,089.00 | 1,089.00 | 1,035.00 | 1,061.50 | 1,061.50 | 8,171 |
| 09 Apr 2024 | 1,020.00 | 1,085.00 | 1,020.00 | 1,072.00 | 1,072.00 | 114,177 |
| 08 Apr 2024 | 973.00 | 1,001.00 | 964.00 | 999.50 | 999.50 | 2,551 |
| 05 Apr 2024 | 990.00 | 1,008.00 | 964.50 | 974.50 | 974.50 | 12,384 |
| 04 Apr 2024 | 1,011.00 | 1,113.00 | 994.00 | 1,030.50 | 1,030.50 | 51,514 |
| 03 Apr 2024 | 995.00 | 1,028.50 | 995.00 | 1,016.00 | 1,016.00 | 16,871 |
| 27 Mar 2024 | 975.00 | 1,022.00 | 975.00 | 996.50 | 996.50 | 1,777 |
| 26 Mar 2024 | 955.50 | 997.00 | 955.50 | 972.50 | 972.50 | 1,451 |
| 25 Mar 2024 | 1,000.00 | 1,000.00 | 956.00 | 962.50 | 962.50 | 898 |
| 22 Mar 2024 | 999.00 | 999.00 | 969.00 | 970.50 | 970.50 | 1,463 |
| 21 Mar 2024 | 960.00 | 1,025.00 | 960.00 | 997.00 | 997.00 | 57,962 |
| 20 Mar 2024 | 917.50 | 967.50 | 904.50 | 947.00 | 947.00 | 8,519 |
| 19 Mar 2024 | 962.00 | 962.00 | 895.00 | 906.50 | 906.50 | 56,068 |
| 18 Mar 2024 | 999.00 | 999.00 | 946.00 | 961.00 | 961.00 | 13,002 |
| 15 Mar 2024 | 1,101.00 | 1,101.00 | 999.00 | 1,012.50 | 1,012.50 | 6,950 |
| 14 Mar 2024 | 1,055.00 | 1,093.00 | 1,032.50 | 1,063.00 | 1,063.00 | 1,350 |
| 13 Mar 2024 | 1,110.00 | 1,133.00 | 1,077.50 | 1,096.00 | 1,096.00 | 4,397 |
| 12 Mar 2024 | 1,065.00 | 1,120.50 | 1,015.00 | 1,110.00 | 1,110.00 | 11,163 |
| 11 Mar 2024 | 967.00 | 1,070.00 | 965.50 | 1,061.00 | 1,061.00 | 28,454 |
| 08 Mar 2024 | 966.00 | 975.50 | 930.00 | 951.00 | 951.00 | 6,027 |
| 07 Mar 2024 | 940.00 | 947.50 | 895.00 | 929.50 | 929.50 | 1,940 |
| 06 Mar 2024 | 861.00 | 936.00 | 861.00 | 913.00 | 913.00 | 9,663 |
| 05 Mar 2024 | 970.00 | 970.00 | 895.50 | 902.00 | 902.00 | 3,117 |
| 04 Mar 2024 | 1,030.00 | 1,030.00 | 952.00 | 963.00 | 963.00 | 6,856 |
| 01 Mar 2024 | 1,008.00 | 1,049.50 | 988.00 | 1,020.00 | 1,020.00 | 22,127 |
| 29 Feb 2024 | 966.00 | 1,000.00 | 949.50 | 986.50 | 986.50 | 1,706 |
| 28 Feb 2024 | 999.50 | 1,000.00 | 950.00 | 966.00 | 966.00 | 1,513 |
| 27 Feb 2024 | 948.00 | 1,000.00 | 948.00 | 982.00 | 982.00 | 13,409 |
| 26 Feb 2024 | 975.00 | 995.00 | 943.00 | 948.00 | 948.00 | 10,234 |
| 23 Feb 2024 | 962.00 | 985.00 | 941.50 | 966.50 | 966.50 | 24,441 |
| 22 Feb 2024 | 994.00 | 1,019.00 | 955.50 | 970.00 | 970.00 | 2,226 |
| 21 Feb 2024 | 1,089.00 | 1,089.00 | 984.00 | 1,002.00 | 1,002.00 | 1,319 |
| 20 Feb 2024 | 1,077.00 | 1,130.00 | 1,015.00 | 1,042.00 | 1,042.00 | 8,483 |
| 19 Feb 2024 | 1,062.00 | 1,098.00 | 1,016.00 | 1,077.00 | 1,077.00 | 2,157 |
| 16 Feb 2024 | 1,147.00 | 1,147.00 | 1,009.00 | 1,057.00 | 1,057.00 | 19,672 |
| 15 Feb 2024 | 1,093.00 | 1,128.50 | 1,090.00 | 1,105.50 | 1,105.50 | 11,457 |
| 14 Feb 2024 | 1,200.00 | 1,200.00 | 1,083.50 | 1,109.50 | 1,109.50 | 8,383 |
| 09 Feb 2024 | 1,180.00 | 1,185.00 | 1,130.50 | 1,152.00 | 1,152.00 | 9,240 |
| 08 Feb 2024 | 1,135.00 | 1,190.00 | 1,122.50 | 1,180.00 | 1,180.00 | 9,356 |
| 07 Feb 2024 | 1,132.00 | 1,240.00 | 1,130.00 | 1,161.00 | 1,161.00 | 11,047 |
| 06 Feb 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,154.00 | 1,154.00 | 10,469 |
| 05 Feb 2024 | 1,176.00 | 1,176.00 | 1,092.50 | 1,139.50 | 1,139.50 | 15,723 |
| 02 Feb 2024 | 1,200.00 | 1,248.50 | 1,164.50 | 1,167.00 | 1,167.00 | 7,335 |
| 01 Feb 2024 | 1,200.00 | 1,213.50 | 1,150.00 | 1,208.50 | 1,208.50 | 18,290 |
| 31 Jan 2024 | 1,233.50 | 1,233.50 | 1,150.00 | 1,207.00 | 1,207.00 | 7,631 |
| 30 Jan 2024 | 1,300.00 | 1,300.00 | 1,192.00 | 1,219.00 | 1,219.00 | 12,082 |
| 29 Jan 2024 | 1,230.00 | 1,249.00 | 1,169.50 | 1,239.00 | 1,239.00 | 3,340 |
| 26 Jan 2024 | 1,280.00 | 1,303.00 | 1,206.00 | 1,215.50 | 1,215.50 | 11,682 |
| 25 Jan 2024 | 1,315.00 | 1,320.00 | 1,262.00 | 1,276.00 | 1,276.00 | 25,124 |
| 24 Jan 2024 | 1,461.00 | 1,461.00 | 1,248.00 | 1,282.50 | 1,282.50 | 231,488 |
| 23 Jan 2024 | 1,650.00 | 1,690.00 | 1,512.00 | 1,528.00 | 1,528.00 | 5,269 |
| 22 Jan 2024 | 1,490.00 | 1,582.50 | 1,472.00 | 1,575.00 | 1,575.00 | 4,990 |
| 19 Jan 2024 | 1,435.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2,436 |
| 18 Jan 2024 | 1,406.00 | 1,470.00 | 1,358.00 | 1,430.00 | 1,430.00 | 2,956 |
| 17 Jan 2024 | 1,385.50 | 1,410.00 | 1,341.50 | 1,405.50 | 1,405.50 | 2,061 |
| 16 Jan 2024 | 1,338.00 | 1,409.00 | 1,286.50 | 1,385.50 | 1,385.50 | 4,086 |
| 15 Jan 2024 | 1,350.00 | 1,389.00 | 1,265.00 | 1,339.50 | 1,339.50 | 717 |
| 12 Jan 2024 | 1,295.00 | 1,326.00 | 1,272.50 | 1,296.50 | 1,296.50 | 2,845 |
| 11 Jan 2024 | 1,355.00 | 1,420.00 | 1,274.00 | 1,275.50 | 1,275.50 | 7,762 |
| 10 Jan 2024 | 1,320.00 | 1,343.50 | 1,274.50 | 1,301.50 | 1,301.50 | 46,495 |
| 09 Jan 2024 | 1,275.00 | 1,322.00 | 1,196.00 | 1,318.50 | 1,318.50 | 74,701 |
| 08 Jan 2024 | 1,237.00 | 1,299.00 | 1,232.00 | 1,272.00 | 1,272.00 | 10,419 |
| 05 Jan 2024 | 1,175.00 | 1,248.00 | 1,111.00 | 1,243.50 | 1,243.50 | 6,243 |
| 04 Jan 2024 | 1,161.00 | 1,178.00 | 1,146.50 | 1,174.50 | 1,174.50 | 22,718 |
| 03 Jan 2024 | 1,148.50 | 1,161.00 | 1,100.00 | 1,155.00 | 1,155.00 | 3,477 |
| 02 Jan 2024 | 1,148.00 | 1,148.00 | 1,108.00 | 1,144.50 | 1,144.50 | 18,937 |
| 29 Dec 2023 | 1,150.00 | 1,150.00 | 1,119.50 | 1,138.00 | 1,138.00 | 4,309 |
| 28 Dec 2023 | 1,042.00 | 1,110.00 | 1,042.00 | 1,110.00 | 1,110.00 | 2,166 |
| 27 Dec 2023 | 1,060.00 | 1,073.00 | 1,040.00 | 1,051.50 | 1,051.50 | 2,513 |
| 26 Dec 2023 | 1,130.50 | 1,130.50 | 1,060.00 | 1,082.00 | 1,082.00 | 14,073 |
| 22 Dec 2023 | 1,144.00 | 1,167.00 | 1,118.00 | 1,127.50 | 1,127.50 | 6,109 |
| 21 Dec 2023 | 1,208.00 | 1,208.00 | 1,090.00 | 1,130.50 | 1,130.50 | 39,593 |
| 20 Dec 2023 | 1,370.00 | 1,370.00 | 1,300.00 | 1,313.00 | 1,313.00 | 8,749 |
| 19 Dec 2023 | 1,336.00 | 1,373.50 | 1,308.00 | 1,339.00 | 1,339.00 | 1,705 |
| 18 Dec 2023 | 1,435.00 | 1,450.00 | 1,298.00 | 1,333.50 | 1,333.50 | 4,325 |
| 15 Dec 2023 | 1,407.50 | 1,474.00 | 1,406.00 | 1,450.00 | 1,450.00 | 697 |
| 14 Dec 2023 | 1,439.00 | 1,474.50 | 1,393.00 | 1,454.50 | 1,454.50 | 4,420 |
| 13 Dec 2023 | 1,450.00 | 1,481.00 | 1,303.50 | 1,407.50 | 1,407.50 | 2,216 |
| 12 Dec 2023 | 1,355.00 | 1,400.00 | 1,331.50 | 1,388.50 | 1,388.50 | 1,859 |
| 11 Dec 2023 | 1,300.00 | 1,385.00 | 1,260.00 | 1,361.50 | 1,361.50 | 7,677 |
| 07 Dec 2023 | 1,235.00 | 1,310.00 | 1,193.00 | 1,306.00 | 1,306.00 | 7,793 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.