Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 34,540
-20 (-0.06%)
At close: Apr 10, 2026
BCBA:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 34,940.00 | 34,940.00 | 34,320.00 | 34,420.00 | 34,420.00 | -0.41% | 182 |
| Apr 9, 2026 | 34,380.00 | 34,780.00 | 34,240.00 | 34,560.00 | 34,560.00 | 1.23% | 176 |
| Apr 8, 2026 | 34,040.00 | 34,240.00 | 33,900.00 | 34,140.00 | 34,140.00 | 5.24% | 253 |
| Apr 7, 2026 | 32,000.00 | 32,460.00 | 31,860.00 | 32,440.00 | 32,440.00 | 0.62% | 357 |
| Apr 6, 2026 | 31,780.00 | 32,280.00 | 31,620.00 | 32,240.00 | 32,240.00 | 1.77% | 107 |
| Apr 1, 2026 | 31,760.00 | 32,080.00 | 31,680.00 | 31,680.00 | 31,680.00 | 1.80% | 1,687 |
| Mar 31, 2026 | 30,240.00 | 31,240.00 | 30,240.00 | 31,120.00 | 31,120.00 | 3.94% | 46 |
| Mar 30, 2026 | 30,320.00 | 30,320.00 | 29,680.00 | 29,940.00 | 29,940.00 | -0.73% | 103 |
| Mar 27, 2026 | 29,980.00 | 30,260.00 | 29,760.00 | 30,160.00 | 30,160.00 | -0.07% | 353 |
| Mar 26, 2026 | 31,040.00 | 31,040.00 | 30,180.00 | 30,180.00 | 30,180.00 | -2.83% | 198 |
| Mar 25, 2026 | 31,600.00 | 31,720.00 | 31,060.00 | 31,060.00 | 31,060.00 | 2.10% | 117 |
| Mar 23, 2026 | 30,740.00 | 30,740.00 | 30,420.00 | 30,420.00 | 30,420.00 | 0.60% | 140 |
| Mar 20, 2026 | 30,500.00 | 30,500.00 | 30,180.00 | 30,240.00 | 30,240.00 | - | 117 |
| Mar 19, 2026 | 29,700.00 | 30,600.00 | 29,700.00 | 30,240.00 | 30,240.00 | 0.27% | 140 |
| Mar 18, 2026 | 30,880.00 | 30,960.00 | 30,140.00 | 30,160.00 | 30,160.00 | -1.37% | 57 |
| Mar 17, 2026 | 30,480.00 | 30,680.00 | 30,480.00 | 30,580.00 | 30,580.00 | 0.39% | 51 |
| Mar 16, 2026 | 30,360.00 | 30,660.00 | 30,340.00 | 30,460.00 | 30,460.00 | 1.94% | 87 |
| Mar 13, 2026 | 29,680.00 | 29,880.00 | 29,600.00 | 29,880.00 | 29,880.00 | 0.34% | 174 |
| Mar 12, 2026 | 30,380.00 | 30,380.00 | 29,760.00 | 29,780.00 | 29,780.00 | -3.56% | 4,111 |
| Mar 11, 2026 | 31,040.00 | 31,240.00 | 30,860.00 | 30,880.00 | 30,880.00 | -0.32% | 167 |
| Mar 10, 2026 | 31,140.00 | 31,540.00 | 30,920.00 | 30,980.00 | 30,980.00 | -1.27% | 410 |
| Mar 9, 2026 | 30,380.00 | 31,400.00 | 30,340.00 | 31,380.00 | 31,380.00 | -0.25% | 1,076 |
| Mar 6, 2026 | 31,540.00 | 31,900.00 | 31,380.00 | 31,460.00 | 31,460.00 | -1.69% | 80 |
| Mar 5, 2026 | 32,860.00 | 33,380.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.31% | 636 |
| Mar 4, 2026 | 33,600.00 | 33,980.00 | 33,260.00 | 33,440.00 | 33,440.00 | 0.12% | 329 |
| Mar 3, 2026 | 33,520.00 | 33,780.00 | 33,020.00 | 33,400.00 | 33,400.00 | -3.41% | 536 |
| Mar 2, 2026 | 34,120.00 | 34,680.00 | 34,120.00 | 34,580.00 | 34,477.04 | 1.29% | 189 |
| Feb 27, 2026 | 35,100.00 | 35,100.00 | 34,140.00 | 34,140.00 | 34,038.35 | -2.35% | 173 |
| Feb 26, 2026 | 35,240.00 | 36,000.00 | 34,680.00 | 34,960.00 | 34,855.91 | -1.24% | 280 |
| Feb 25, 2026 | 34,800.00 | 35,460.00 | 34,520.00 | 35,400.00 | 35,294.60 | 2.55% | 82 |
| Feb 24, 2026 | 34,060.00 | 34,980.00 | 34,060.00 | 34,520.00 | 34,417.22 | 1.53% | 886 |
| Feb 23, 2026 | 34,120.00 | 34,160.00 | 33,480.00 | 34,000.00 | 33,898.77 | -0.70% | 375 |
| Feb 20, 2026 | 32,960.00 | 34,360.00 | 32,960.00 | 34,240.00 | 34,138.05 | 2.88% | 405 |
| Feb 19, 2026 | 34,020.00 | 34,020.00 | 32,740.00 | 33,280.00 | 33,180.91 | -1.07% | 502 |
| Feb 18, 2026 | 34,720.00 | 35,040.00 | 33,400.00 | 33,640.00 | 33,539.84 | 1.33% | 4,735 |
| Feb 13, 2026 | 32,120.00 | 33,200.00 | 32,100.00 | 33,200.00 | 33,101.15 | 1.72% | 319 |
| Feb 12, 2026 | 33,380.00 | 33,720.00 | 32,480.00 | 32,640.00 | 32,542.82 | -1.75% | 230 |
| Feb 11, 2026 | 32,040.00 | 33,220.00 | 32,040.00 | 33,220.00 | 33,121.09 | 3.68% | 275 |
| Feb 10, 2026 | 31,880.00 | 32,060.00 | 31,220.00 | 32,040.00 | 31,944.60 | 0.82% | 212 |
| Feb 9, 2026 | 31,580.00 | 31,900.00 | 31,580.00 | 31,780.00 | 31,685.38 | -0.94% | 275 |
| Feb 6, 2026 | 32,940.00 | 33,360.00 | 31,900.00 | 32,080.00 | 31,984.48 | -1.78% | 86 |
| Feb 5, 2026 | 32,000.00 | 32,780.00 | 31,340.00 | 32,660.00 | 32,562.76 | 2.00% | 370 |
| Feb 4, 2026 | 31,360.00 | 32,080.00 | 30,460.00 | 32,020.00 | 31,924.66 | 3.02% | 175 |
| Feb 3, 2026 | 31,640.00 | 31,760.00 | 31,020.00 | 31,080.00 | 30,987.46 | -1.58% | 278 |
| Feb 2, 2026 | 30,500.00 | 31,760.00 | 30,500.00 | 31,580.00 | 31,485.97 | 0.89% | 2,022 |
| Jan 30, 2026 | 31,920.00 | 31,920.00 | 31,180.00 | 31,300.00 | 31,206.81 | -1.39% | 122 |
| Jan 29, 2026 | 31,640.00 | 31,960.00 | 31,300.00 | 31,740.00 | 31,645.50 | - | 346 |
| Jan 28, 2026 | 31,840.00 | 31,980.00 | 31,420.00 | 31,740.00 | 31,645.50 | 3.66% | 176 |
| Jan 27, 2026 | 30,860.00 | 31,020.00 | 30,620.00 | 30,620.00 | 30,528.83 | -0.71% | 132 |
| Jan 26, 2026 | 30,380.00 | 30,940.00 | 30,380.00 | 30,840.00 | 30,748.18 | 0.72% | 174 |