Airbnb Inc (AIRB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -2.16741405082 | 40.14 | 41.18 | 37.45 | 6794 | 40.68382109 | DR |
| 4 | -2.43 | -5.8273381295 | 41.7 | 42.33 | 37.45 | 6107 | 40.193713 | DR |
| 12 | 0.27 | 0.692307692308 | 39 | 43.4 | 37.45 | 13038 | 39.98216049 | DR |
| 26 | -1.21 | -2.98913043478 | 40.48 | 43.4 | 31.01 | 17764 | 36.33061301 | DR |
| 52 | 4.08 | 11.5942028986 | 35.19 | 44.21 | 31.01 | 12869 | 37.2321354 | DR |
| 156 | -2.46 | -5.8950395399 | 41.73 | 49.3 | 21.36 | 17907 | 33.71491073 | DR |
| 260 | -12.36 | -23.9395700174 | 51.63 | 60.18 | 21.36 | 33313 | 39.13053986 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 39.27 | -0.01 | -0.03 | 39 | 39.27 | 37.45 | 7495 |
| 1737667740 | 39.28 | -0.08 | -0.20 | 39.36 | 39.39 | 38.99 | 381 |
| 1737581400 | 39.36 | -0.73 | -1.82 | 40.09 | 40.09 | 39.23 | 507 |
| 1737495000 | 40.09 | -1.06 | -2.58 | 41.18 | 41.18 | 39.53 | 13393 |
| 1737408600 | 41.15 | 0.05 | 0.12 | 40.57 | 41.15 | 40.48 | 19282 |
| 1737149400 | 41.1 | 1.22 | 3.06 | 40.14 | 41.1 | 40.14 | 409 |
| 1737062940 | 39.88 | 0.07 | 0.18 | 39.72 | 40.11 | 39.25 | 290 |
| 1736976540 | 39.81 | 1.16 | 3.00 | 39.42 | 40.1 | 39.42 | 6008 |
| 1736890140 | 38.65 | -0.56 | -1.43 | 39.21 | 39.47 | 38.37 | 255 |
| 1736803740 | 39.21 | -0.22 | -0.56 | 38.64 | 39.39 | 38.64 | 423 |
| 1736544540 | 39.43 | 0.19 | 0.48 | 38.45 | 40.37 | 38.45 | 3241 |
| 1736458140 | 39.24 | -0.16 | -0.41 | 39.53 | 39.57 | 38.37 | 29674 |
| 1736371740 | 39.4 | -0.4 | -1.01 | 39.75 | 40.52 | 38.8 | 7539 |
| 1736285400 | 39.8 | -1.68 | -4.05 | 41.1 | 41.1 | 39.8 | 1331 |
| 1736198940 | 41.48 | -0.84 | -1.98 | 42.32 | 42.33 | 41.06 | 3155 |
| 1735939740 | 42.32 | 1.87 | 4.62 | 40 | 42.32 | 40 | 3003 |
| 1735853400 | 40.45 | -0.36 | -0.88 | 40.01 | 41.5 | 40.01 | 2790 |
| 1735594200 | 40.81 | -0.19 | -0.46 | 40.18 | 41.15 | 40.13 | 10699 |
| 1735334940 | 41 | -0.84 | -2.01 | 41.7 | 41.9 | 41 | 7550 |
| 1735248540 | 41.84 | 0.14 | 0.34 | 41 | 41.95 | 41 | 2290 |
| 1734989340 | 41.7 | 0.47 | 1.14 | 41.27 | 41.7 | 40.81 | 4654 |
| 1734730200 | 41.23 | 1.79 | 4.54 | 39.44 | 41.23 | 38.97 | 4770 |
| 1734643800 | 39.44 | -0.57 | -1.42 | 40.1 | 40.13 | 39.28 | 1842 |
| 1734557400 | 40.01 | -0.43 | -1.06 | 40.64 | 41.18 | 40.01 | 3044 |
| 1734470940 | 40.44 | -0.56 | -1.37 | 40.18 | 40.74 | 39.99 | 1515 |
| 1734384540 | 41 | 0.96 | 2.40 | 39.64 | 41 | 39.29 | 39380 |
| 1734125340 | 40.04 | -1.24 | -3.00 | 41.22 | 41.22 | 39.69 | 10697 |
| 1734039000 | 41.28 | -0.05 | -0.12 | 42.34 | 42.34 | 39.98 | 14249 |
| 1733952540 | 41.33 | -0.51 | -1.22 | 42.26 | 42.26 | 41.33 | 8837 |
| 1733866140 | 41.84 | -0.66 | -1.55 | 42.49 | 42.49 | 41.24 | 636 |
| 1733779740 | 42.5 | 0.64 | 1.53 | 41.86 | 42.5 | 41.22 | 1915 |
| 1733520600 | 41.86 | 0.65 | 1.58 | 41.1 | 41.86 | 40.94 | 4657 |
| 1733434200 | 41.21 | -0.46 | -1.10 | 42.09 | 42.09 | 40.68 | 3099 |
| 1733347800 | 41.67 | 0.04 | 0.10 | 41.56 | 41.85 | 40.89 | 3979 |
| 1733261340 | 41.63 | 0.17 | 0.41 | 41.78 | 41.78 | 41.29 | 5044 |
| 1733174940 | 41.46 | 0.5 | 1.22 | 41.2 | 41.6 | 40.9 | 46457 |
| 1732915740 | 40.96 | 0.01 | 0.02 | 41.18 | 42.25 | 40.7 | 32611 |
| 1732829400 | 40.95 | 0.06 | 0.15 | 41.17 | 41.17 | 40.75 | 212 |
| 1732743000 | 40.89 | -0.08 | -0.20 | 41.17 | 41.17 | 40.26 | 2246 |
| 1732656600 | 40.97 | 0.56 | 1.39 | 40.21 | 41 | 40.21 | 2031 |
| 1732570140 | 40.41 | 0.51 | 1.28 | 39.98 | 40.84 | 39.97 | 8130 |
| 1732310940 | 39.9 | 1.24 | 3.21 | 38.73 | 40.82 | 38.72 | 4322 |
| 1732224600 | 38.66 | 0.46 | 1.20 | 38.59 | 39.4 | 38.56 | 5142 |
| 1732051800 | 38.2 | -0.2 | -0.52 | 37.63 | 38.2 | 37.52 | 8513 |
| 1731965340 | 38.4 | -2.53 | -6.18 | 38.4 | 38.4 | 37.72 | 123100 |
| 1731619800 | 40.93 | 2.86 | 7.51 | 38.6 | 40.93 | 38.48 | 41278 |
| 1731533400 | 38.07 | -0.63 | -1.63 | 37.92 | 38.98 | 37.88 | 16846 |
| 1731446940 | 38.7 | -0.76 | -1.93 | 39.1 | 39.36 | 38.35 | 25414 |
| 1731360540 | 39.46 | 1.08 | 2.81 | 39.5 | 40.18 | 39.14 | 24137 |
| 1731101400 | 38.38 | -5.02 | -11.57 | 39.59 | 39.86 | 38.34 | 69403 |
| 1731014940 | 43.4 | 3.44 | 8.61 | 40.04 | 43.4 | 40.04 | 37652 |
| 1730928600 | 39.96 | 0.45 | 1.14 | 40.62 | 41.3 | 39.8 | 2986 |
| 1730842200 | 39.51 | -0.08 | -0.20 | 39.99 | 40.66 | 39.48 | 8797 |
| 1730755800 | 39.59 | 0.26 | 0.66 | 39.33 | 39.59 | 39.22 | 14294 |
| 1730496600 | 39.33 | 0.21 | 0.54 | 39 | 40 | 38.8 | 9967 |
| 1730410200 | 39.12 | -0.75 | -1.88 | 39.98 | 39.98 | 38.72 | 13421 |
| 1730323800 | 39.87 | 0.1 | 0.25 | 39.56 | 39.99 | 39.53 | 1478 |
| 1730237340 | 39.77 | 1.05 | 2.71 | 38.72 | 39.77 | 38.64 | 7355 |
| 1730151000 | 38.72 | 0.51 | 1.33 | 38.44 | 39.05 | 38.44 | 1602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
