Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 40,720
+580 (1.44%)
At close: Aug 14, 2026
BCBA:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 40,640.00 | 40,940.00 | 40,220.00 | 40,780.00 | 40,780.00 | 1.59% | 322 |
| Aug 13, 2026 | 40,760.00 | 41,180.00 | 40,140.00 | 40,140.00 | 40,140.00 | -1.52% | 712 |
| Aug 12, 2026 | 41,280.00 | 41,560.00 | 40,620.00 | 40,760.00 | 40,760.00 | -0.10% | 405 |
| Aug 11, 2026 | 41,020.00 | 41,440.00 | 40,620.00 | 40,800.00 | 40,800.00 | 0.49% | 687 |
| Aug 10, 2026 | 41,280.00 | 41,320.00 | 40,580.00 | 40,600.00 | 40,600.00 | -1.17% | 1,166 |
| Aug 7, 2026 | 40,860.00 | 41,380.00 | 40,780.00 | 41,080.00 | 41,080.00 | 2.39% | 7,698 |
| Aug 6, 2026 | 39,400.00 | 40,400.00 | 39,400.00 | 40,120.00 | 40,120.00 | 0.96% | 109 |
| Aug 5, 2026 | 39,820.00 | 40,260.00 | 39,440.00 | 39,740.00 | 39,740.00 | -1.00% | 149 |
| Aug 4, 2026 | 39,600.00 | 40,260.00 | 39,540.00 | 40,140.00 | 40,140.00 | 5.30% | 168 |
| Aug 3, 2026 | 38,120.00 | 38,260.00 | 37,120.00 | 38,120.00 | 38,120.00 | -1.60% | 241 |
| Jul 31, 2026 | 38,820.00 | 38,900.00 | 38,400.00 | 38,740.00 | 38,740.00 | 1.63% | 273 |
| Jul 30, 2026 | 38,160.00 | 38,640.00 | 38,100.00 | 38,120.00 | 38,120.00 | 1.87% | 290 |
| Jul 29, 2026 | 38,600.00 | 38,860.00 | 37,400.00 | 37,420.00 | 37,420.00 | -4.10% | 169 |
| Jul 28, 2026 | 39,060.00 | 39,680.00 | 38,780.00 | 39,020.00 | 39,020.00 | -1.66% | 252 |
| Jul 27, 2026 | 39,800.00 | 39,800.00 | 38,620.00 | 39,680.00 | 39,680.00 | 0.61% | 936 |
| Jul 24, 2026 | 39,560.00 | 39,560.00 | 39,060.00 | 39,440.00 | 39,440.00 | -1.00% | 79 |
| Jul 23, 2026 | 39,820.00 | 40,120.00 | 39,580.00 | 39,840.00 | 39,840.00 | -1.48% | 93 |
| Jul 22, 2026 | 40,020.00 | 40,680.00 | 39,800.00 | 40,440.00 | 40,440.00 | 0.50% | 89 |
| Jul 21, 2026 | 40,160.00 | 40,340.00 | 39,840.00 | 40,240.00 | 40,240.00 | 3.18% | 405 |
| Jul 20, 2026 | 39,700.00 | 40,020.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.32% | 61 |
| Jul 17, 2026 | 38,540.00 | 39,720.00 | 38,540.00 | 39,520.00 | 39,520.00 | -0.65% | 111 |
| Jul 16, 2026 | 39,820.00 | 40,140.00 | 39,560.00 | 39,780.00 | 39,780.00 | -2.21% | 101 |
| Jul 15, 2026 | 41,160.00 | 41,160.00 | 40,020.00 | 40,680.00 | 40,680.00 | -0.59% | 79 |
| Jul 14, 2026 | 41,580.00 | 41,620.00 | 40,920.00 | 40,920.00 | 40,920.00 | 1.39% | 281 |
| Jul 13, 2026 | 40,920.00 | 40,920.00 | 40,220.00 | 40,360.00 | 40,360.00 | -2.79% | 241 |
| Jul 10, 2026 | 40,900.00 | 41,520.00 | 40,900.00 | 41,520.00 | 41,520.00 | 2.72% | 134 |
| Jul 8, 2026 | 40,000.00 | 40,900.00 | 39,880.00 | 40,420.00 | 40,420.00 | 1.61% | 48 |
| Jul 7, 2026 | 39,560.00 | 39,880.00 | 39,140.00 | 39,780.00 | 39,780.00 | -2.26% | 340 |
| Jul 6, 2026 | 40,740.00 | 41,260.00 | 40,700.00 | 40,700.00 | 40,700.00 | 2.99% | 709 |
| Jul 3, 2026 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | - | 1 |
| 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 |