Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 45,580
-20 (-0.04%)
At close: Nov 2, 2026
BCBA:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 46,240.00 | 47,740.00 | 45,540.00 | 45,580.00 | 45,580.00 | -0.04% | 2,334 |
| Oct 30, 2026 | 46,820.00 | 47,000.00 | 44,940.00 | 45,600.00 | 45,600.00 | -3.72% | 1,496 |
| Oct 29, 2026 | 47,120.00 | 47,700.00 | 45,500.00 | 47,360.00 | 47,360.00 | 0.30% | 2,367 |
| Oct 28, 2026 | 46,760.00 | 47,460.00 | 44,100.00 | 47,220.00 | 47,220.00 | 1.03% | 464 |
| Oct 27, 2026 | 46,360.00 | 47,200.00 | 45,960.00 | 46,740.00 | 46,740.00 | 2.28% | 622 |
| Oct 26, 2026 | 44,040.00 | 45,880.00 | 44,040.00 | 45,700.00 | 45,700.00 | 6.78% | 274 |
| Oct 23, 2026 | 42,700.00 | 43,100.00 | 40,600.00 | 42,800.00 | 42,800.00 | 1.42% | 128 |
| Oct 22, 2026 | 43,140.00 | 43,300.00 | 42,080.00 | 42,200.00 | 42,200.00 | -4.74% | 331 |
| Oct 21, 2026 | 43,000.00 | 44,600.00 | 43,000.00 | 44,300.00 | 44,300.00 | 3.60% | 1,895 |
| Oct 20, 2026 | 42,260.00 | 43,460.00 | 41,400.00 | 42,760.00 | 42,760.00 | -0.37% | 134 |
| Oct 19, 2026 | 43,600.00 | 43,960.00 | 42,360.00 | 42,920.00 | 42,920.00 | 0.14% | 55 |
| Oct 16, 2026 | 42,900.00 | 44,180.00 | 42,860.00 | 42,860.00 | 42,860.00 | -1.15% | 675 |
| Oct 15, 2026 | 43,540.00 | 43,760.00 | 42,000.00 | 43,360.00 | 43,360.00 | -1.14% | 1,197 |
| Oct 14, 2026 | 44,020.00 | 44,080.00 | 43,340.00 | 43,860.00 | 43,860.00 | -1.66% | 401 |
| Oct 13, 2026 | 43,500.00 | 44,600.00 | 43,400.00 | 44,600.00 | 44,600.00 | 2.34% | 356 |
| Oct 9, 2026 | 43,640.00 | 43,660.00 | 43,060.00 | 43,580.00 | 43,580.00 | -0.05% | 157 |
| Oct 8, 2026 | 43,480.00 | 44,040.00 | 42,940.00 | 43,600.00 | 43,600.00 | -0.86% | 1,155 |
| Oct 7, 2026 | 44,440.00 | 44,440.00 | 43,440.00 | 43,980.00 | 43,980.00 | -2.31% | 844 |
| Oct 6, 2026 | 44,820.00 | 45,200.00 | 44,780.00 | 45,020.00 | 45,020.00 | 0.76% | 562 |
| Oct 5, 2026 | 44,620.00 | 44,880.00 | 44,060.00 | 44,680.00 | 44,680.00 | -1.15% | 2,178 |
| Oct 2, 2026 | 44,860.00 | 45,600.00 | 44,860.00 | 45,200.00 | 45,200.00 | 2.96% | 2,552 |
| Oct 1, 2026 | 42,780.00 | 43,960.00 | 42,500.00 | 43,900.00 | 43,900.00 | 2.62% | 2,135 |
| Sep 30, 2026 | 42,700.00 | 42,860.00 | 42,200.00 | 42,780.00 | 42,780.00 | -0.05% | 858 |
| Sep 29, 2026 | 43,040.00 | 43,640.00 | 42,700.00 | 42,800.00 | 42,800.00 | 0.28% | 1,663 |
| Sep 28, 2026 | 42,580.00 | 42,900.00 | 42,140.00 | 42,680.00 | 42,680.00 | 0.23% | 428 |
| Sep 25, 2026 | 41,760.00 | 42,840.00 | 41,740.00 | 42,580.00 | 42,580.00 | 3.55% | 3,585 |
| Sep 24, 2026 | 40,900.00 | 41,160.00 | 40,340.00 | 41,120.00 | 41,120.00 | -0.10% | 303 |
| Sep 23, 2026 | 41,120.00 | 41,460.00 | 40,480.00 | 41,160.00 | 41,160.00 | -0.91% | 884 |
| Sep 22, 2026 | 40,840.00 | 41,620.00 | 40,800.00 | 41,540.00 | 41,540.00 | 1.81% | 2,019 |
| Sep 21, 2026 | 39,680.00 | 40,920.00 | 39,460.00 | 40,800.00 | 40,800.00 | 2.51% | 2,718 |
| Sep 18, 2026 | 39,100.00 | 39,820.00 | 39,100.00 | 39,800.00 | 39,800.00 | 3.43% | 783 |
| Sep 17, 2026 | 39,160.00 | 39,160.00 | 37,920.00 | 38,480.00 | 38,480.00 | 0.68% | 11,413 |
| Sep 16, 2026 | 38,900.00 | 39,040.00 | 38,220.00 | 38,220.00 | 38,220.00 | -0.62% | 294 |
| Sep 15, 2026 | 38,600.00 | 38,800.00 | 38,160.00 | 38,460.00 | 38,460.00 | 0.16% | 154 |
| Sep 14, 2026 | 38,600.00 | 38,980.00 | 38,360.00 | 38,400.00 | 38,400.00 | -4.86% | 2,153 |
| Sep 11, 2026 | 39,000.00 | 40,560.00 | 38,980.00 | 40,360.00 | 40,360.00 | 4.89% | 19,544 |
| Sep 10, 2026 | 38,120.00 | 38,600.00 | 38,000.00 | 38,480.00 | 38,480.00 | -0.36% | 597 |
| Sep 9, 2026 | 38,580.00 | 38,980.00 | 38,440.00 | 38,620.00 | 38,620.00 | 0.57% | 2,220 |
| Sep 8, 2026 | 38,580.00 | 38,840.00 | 38,100.00 | 38,400.00 | 38,400.00 | -1.49% | 634 |
| Sep 7, 2026 | 36,980.00 | 39,140.00 | 36,980.00 | 38,980.00 | 38,980.00 | 2.36% | 64 |
| Sep 4, 2026 | 38,440.00 | 38,500.00 | 38,000.00 | 38,080.00 | 38,080.00 | 1.01% | 268 |
| Sep 3, 2026 | 37,440.00 | 37,880.00 | 36,940.00 | 37,700.00 | 37,700.00 | 0.21% | 5,554 |
| Sep 2, 2026 | 37,760.00 | 38,300.00 | 37,460.00 | 37,620.00 | 37,620.00 | 0.21% | 633 |
| Sep 1, 2026 | 38,220.00 | 38,220.00 | 37,200.00 | 37,540.00 | 37,540.00 | -2.52% | 399 |
| Aug 31, 2026 | 39,080.00 | 39,260.00 | 38,580.00 | 38,620.00 | 38,509.34 | -0.21% | 269 |
| Aug 28, 2026 | 39,440.00 | 39,600.00 | 38,520.00 | 38,700.00 | 38,589.11 | -2.91% | 589 |
| Aug 27, 2026 | 39,520.00 | 40,260.00 | 39,360.00 | 39,860.00 | 39,745.79 | 0.25% | 551 |
| Aug 26, 2026 | 40,180.00 | 40,180.00 | 39,740.00 | 39,760.00 | 39,646.07 | -0.05% | 275 |
| Aug 25, 2026 | 40,000.00 | 40,000.00 | 39,340.00 | 39,780.00 | 39,666.02 | 0.51% | 392 |
| Aug 24, 2026 | 39,340.00 | 39,600.00 | 38,600.00 | 39,580.00 | 39,466.59 | -0.25% | 399 |