Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 39,520
-1,440 (-3.52%)
Last updated: Jul 2, 2026, 4:56 PM BRT
BCBA:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 41,200.00 | 41,600.00 | 39,060.00 | 39,520.00 | 39,520.00 | -3.52% | 772 |
| Jul 1, 2026 | 41,700.00 | 41,700.00 | 40,800.00 | 40,960.00 | 40,960.00 | -1.35% | 2,718 |
| Jun 30, 2026 | 41,220.00 | 41,560.00 | 40,820.00 | 41,520.00 | 41,520.00 | 2.37% | 286 |
| Jun 29, 2026 | 40,100.00 | 41,240.00 | 40,100.00 | 40,560.00 | 40,560.00 | 0.65% | 2,643 |
| Jun 26, 2026 | 41,600.00 | 41,600.00 | 39,480.00 | 40,300.00 | 40,300.00 | -6.02% | 4,143 |
| Jun 25, 2026 | 44,180.00 | 44,220.00 | 42,800.00 | 42,880.00 | 42,880.00 | 0.75% | 833 |
| Jun 24, 2026 | 42,440.00 | 42,840.00 | 42,220.00 | 42,560.00 | 42,560.00 | 1.04% | 203 |
| Jun 23, 2026 | 42,560.00 | 42,800.00 | 41,800.00 | 42,120.00 | 42,120.00 | -6.77% | 906 |
| Jun 22, 2026 | 44,540.00 | 45,380.00 | 44,240.00 | 45,180.00 | 45,180.00 | 3.39% | 1,210 |
| Jun 19, 2026 | 42,080.00 | 45,400.00 | 42,080.00 | 43,700.00 | 43,700.00 | -0.64% | 39 |
| Jun 18, 2026 | 42,980.00 | 44,100.00 | 42,980.00 | 43,980.00 | 43,980.00 | 5.57% | 553 |
| Jun 17, 2026 | 42,280.00 | 42,600.00 | 41,660.00 | 41,660.00 | 41,660.00 | -0.05% | 179 |
| Jun 16, 2026 | 42,860.00 | 43,520.00 | 41,620.00 | 41,680.00 | 41,680.00 | 0.14% | 231 |
| Jun 12, 2026 | 40,960.00 | 41,980.00 | 40,960.00 | 41,620.00 | 41,620.00 | 1.12% | 2,573 |
| Jun 11, 2026 | 39,800.00 | 41,180.00 | 39,800.00 | 41,160.00 | 41,160.00 | 4.31% | 467 |
| Jun 10, 2026 | 41,140.00 | 41,140.00 | 39,460.00 | 39,460.00 | 39,460.00 | -2.81% | 67 |
| Jun 9, 2026 | 41,380.00 | 41,800.00 | 39,640.00 | 40,600.00 | 40,600.00 | -0.83% | 61 |
| Jun 8, 2026 | 41,520.00 | 41,780.00 | 40,780.00 | 40,940.00 | 40,940.00 | 0.44% | 5,164 |
| Jun 5, 2026 | 42,320.00 | 42,320.00 | 40,640.00 | 40,760.00 | 40,760.00 | -5.47% | 764 |
| Jun 4, 2026 | 43,420.00 | 43,440.00 | 42,540.00 | 43,120.00 | 43,120.00 | -2.62% | 1,199 |
| Jun 3, 2026 | 43,120.00 | 44,400.00 | 43,080.00 | 44,280.00 | 44,280.00 | 4.88% | 5,014 |
| Jun 2, 2026 | 41,500.00 | 42,400.00 | 41,320.00 | 42,220.00 | 42,220.00 | 5.77% | 1,913 |
| Jun 1, 2026 | 40,500.00 | 40,500.00 | 39,800.00 | 40,020.00 | 39,915.83 | -2.15% | 927 |
| May 29, 2026 | 41,280.00 | 41,300.00 | 40,540.00 | 40,900.00 | 40,793.54 | -0.78% | 431 |
| May 28, 2026 | 40,880.00 | 41,500.00 | 40,180.00 | 41,220.00 | 41,112.71 | 0.19% | 305 |
| May 27, 2026 | 42,500.00 | 42,500.00 | 40,500.00 | 41,140.00 | 41,032.92 | -0.87% | 496 |
| May 26, 2026 | 40,960.00 | 41,940.00 | 40,960.00 | 41,500.00 | 41,391.98 | 5.71% | 1,233 |
| May 22, 2026 | 38,960.00 | 39,500.00 | 38,960.00 | 39,260.00 | 39,157.81 | 3.86% | 843 |
| May 21, 2026 | 39,380.00 | 39,380.00 | 37,660.00 | 37,800.00 | 37,701.61 | -3.96% | 1,290 |
| May 20, 2026 | 39,860.00 | 40,200.00 | 38,080.00 | 39,360.00 | 39,257.55 | -4.70% | 6,671 |
| May 19, 2026 | 41,240.00 | 41,840.00 | 40,440.00 | 41,300.00 | 41,192.50 | -0.53% | 1,436 |
| May 18, 2026 | 41,620.00 | 42,000.00 | 41,060.00 | 41,520.00 | 41,411.93 | -0.72% | 1,997 |
| May 15, 2026 | 41,620.00 | 41,860.00 | 41,280.00 | 41,820.00 | 41,711.15 | -0.85% | 326 |
| May 14, 2026 | 42,760.00 | 42,880.00 | 42,000.00 | 42,180.00 | 42,070.21 | -1.13% | 242 |
| May 13, 2026 | 42,640.00 | 43,060.00 | 42,600.00 | 42,660.00 | 42,548.96 | 3.34% | 654 |
| May 12, 2026 | 40,980.00 | 41,300.00 | 40,200.00 | 41,280.00 | 41,172.55 | -0.67% | 227 |
| May 11, 2026 | 41,280.00 | 41,560.00 | 41,040.00 | 41,560.00 | 41,451.82 | 1.02% | 857 |
| May 8, 2026 | 41,480.00 | 41,700.00 | 41,100.00 | 41,140.00 | 41,032.92 | 1.68% | 455 |
| May 7, 2026 | 40,460.00 | 40,680.00 | 40,240.00 | 40,460.00 | 40,354.69 | -1.41% | 109 |
| May 6, 2026 | 40,080.00 | 41,040.00 | 40,080.00 | 41,040.00 | 40,933.18 | 2.40% | 266 |
| May 5, 2026 | 39,300.00 | 40,200.00 | 39,300.00 | 40,080.00 | 39,975.67 | 1.37% | 2,092 |
| May 4, 2026 | 39,540.00 | 39,680.00 | 39,200.00 | 39,540.00 | 39,437.08 | -1.64% | 103 |
| Apr 30, 2026 | 38,800.00 | 40,200.00 | 38,800.00 | 40,200.00 | 40,095.36 | 3.82% | 3,763 |
| Apr 29, 2026 | 38,960.00 | 39,460.00 | 38,660.00 | 38,720.00 | 38,619.21 | 0.73% | 314 |
| Apr 28, 2026 | 39,460.00 | 39,960.00 | 38,260.00 | 38,440.00 | 38,339.94 | -3.08% | 365 |
| Apr 27, 2026 | 39,600.00 | 39,660.00 | 38,920.00 | 39,660.00 | 39,556.77 | -0.55% | 449 |
| Apr 24, 2026 | 40,000.00 | 40,220.00 | 39,600.00 | 39,880.00 | 39,776.19 | 0.61% | 1,066 |
| Apr 23, 2026 | 39,120.00 | 40,200.00 | 39,120.00 | 39,640.00 | 39,536.82 | 5.76% | 1,230 |
| Apr 22, 2026 | 37,000.00 | 37,560.00 | 37,000.00 | 37,480.00 | 37,382.44 | 2.13% | 72 |
| Apr 21, 2026 | 37,620.00 | 37,620.00 | 36,600.00 | 36,700.00 | 36,604.47 | -1.71% | 176 |