Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 39,300
+1,500 (3.97%)
Last updated: May 22, 2026, 2:39 PM BRT
BCBA:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 38,960.00 | 39,500.00 | 38,960.00 | 39,260.00 | 39,260.00 | 3.86% | 843 |
| May 21, 2026 | 39,380.00 | 39,380.00 | 37,660.00 | 37,800.00 | 37,800.00 | -3.96% | 1,290 |
| May 20, 2026 | 39,860.00 | 40,200.00 | 38,080.00 | 39,360.00 | 39,360.00 | -4.70% | 6,671 |
| May 19, 2026 | 41,240.00 | 41,840.00 | 40,440.00 | 41,300.00 | 41,300.00 | -0.53% | 1,436 |
| May 18, 2026 | 41,620.00 | 42,000.00 | 41,060.00 | 41,520.00 | 41,520.00 | -0.72% | 1,997 |
| May 15, 2026 | 41,620.00 | 41,860.00 | 41,280.00 | 41,820.00 | 41,820.00 | -0.85% | 326 |
| May 14, 2026 | 42,760.00 | 42,880.00 | 42,000.00 | 42,180.00 | 42,180.00 | -1.13% | 242 |
| May 13, 2026 | 42,640.00 | 43,060.00 | 42,600.00 | 42,660.00 | 42,660.00 | 3.34% | 654 |
| May 12, 2026 | 40,980.00 | 41,300.00 | 40,200.00 | 41,280.00 | 41,280.00 | -0.67% | 227 |
| May 11, 2026 | 41,280.00 | 41,560.00 | 41,040.00 | 41,560.00 | 41,560.00 | 1.02% | 857 |
| May 8, 2026 | 41,480.00 | 41,700.00 | 41,100.00 | 41,140.00 | 41,140.00 | 1.68% | 455 |
| May 7, 2026 | 40,460.00 | 40,680.00 | 40,240.00 | 40,460.00 | 40,460.00 | -1.41% | 109 |
| May 6, 2026 | 40,080.00 | 41,040.00 | 40,080.00 | 41,040.00 | 41,040.00 | 2.40% | 266 |
| May 5, 2026 | 39,300.00 | 40,200.00 | 39,300.00 | 40,080.00 | 40,080.00 | 1.37% | 2,092 |
| May 4, 2026 | 39,540.00 | 39,680.00 | 39,200.00 | 39,540.00 | 39,540.00 | -1.64% | 103 |
| Apr 30, 2026 | 38,800.00 | 40,200.00 | 38,800.00 | 40,200.00 | 40,200.00 | 3.82% | 3,763 |
| Apr 29, 2026 | 38,960.00 | 39,460.00 | 38,660.00 | 38,720.00 | 38,720.00 | 0.73% | 314 |
| Apr 28, 2026 | 39,460.00 | 39,960.00 | 38,260.00 | 38,440.00 | 38,440.00 | -3.08% | 365 |
| Apr 27, 2026 | 39,600.00 | 39,660.00 | 38,920.00 | 39,660.00 | 39,660.00 | -0.55% | 449 |
| Apr 24, 2026 | 40,000.00 | 40,220.00 | 39,600.00 | 39,880.00 | 39,880.00 | 0.61% | 1,066 |
| Apr 23, 2026 | 39,120.00 | 40,200.00 | 39,120.00 | 39,640.00 | 39,640.00 | 5.76% | 1,230 |
| Apr 22, 2026 | 37,000.00 | 37,560.00 | 37,000.00 | 37,480.00 | 37,480.00 | 2.13% | 72 |
| Apr 21, 2026 | 37,620.00 | 37,620.00 | 36,600.00 | 36,700.00 | 36,700.00 | -1.71% | 176 |
| Apr 20, 2026 | 36,120.00 | 37,640.00 | 36,120.00 | 37,340.00 | 37,340.00 | 2.98% | 234 |
| Apr 17, 2026 | 34,760.00 | 36,260.00 | 34,520.00 | 36,260.00 | 36,260.00 | 6.09% | 786 |
| Apr 16, 2026 | 33,760.00 | 34,340.00 | 33,760.00 | 34,180.00 | 34,180.00 | 1.73% | 20 |
| Apr 15, 2026 | 33,900.00 | 33,900.00 | 33,520.00 | 33,600.00 | 33,600.00 | -1.23% | 17 |
| Apr 14, 2026 | 34,060.00 | 34,280.00 | 33,920.00 | 34,020.00 | 34,020.00 | -0.29% | 55 |
| Apr 13, 2026 | 34,040.00 | 34,160.00 | 33,660.00 | 34,120.00 | 34,120.00 | -0.87% | 1,829 |
| 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 |