Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 41,200
-340 (-0.82%)
At close: Sep 23, 2026
BCBA:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 39,580.00 | 39,980.00 | 39,280.00 | 39,680.00 | 39,566.30 | 1.12% | 883 |
| Aug 20, 2026 | 40,100.00 | 40,300.00 | 39,080.00 | 39,240.00 | 39,127.56 | -0.71% | 1,403 |
| Aug 19, 2026 | 39,320.00 | 40,220.00 | 38,940.00 | 39,520.00 | 39,406.76 | 0.30% | 2,141 |
| Aug 18, 2026 | 40,640.00 | 40,640.00 | 39,060.00 | 39,400.00 | 39,287.11 | -3.38% | 4,070 |
| Aug 14, 2026 | 40,640.00 | 40,940.00 | 40,220.00 | 40,780.00 | 40,663.15 | 1.59% | 322 |
| Aug 13, 2026 | 40,760.00 | 41,180.00 | 40,140.00 | 40,140.00 | 40,024.99 | -1.52% | 712 |
| Aug 12, 2026 | 41,280.00 | 41,560.00 | 40,620.00 | 40,760.00 | 40,643.21 | -0.10% | 405 |
| Aug 11, 2026 | 41,020.00 | 41,440.00 | 40,620.00 | 40,800.00 | 40,683.09 | 0.49% | 687 |
| Aug 10, 2026 | 41,280.00 | 41,320.00 | 40,580.00 | 40,600.00 | 40,483.67 | -1.17% | 1,166 |
| Aug 7, 2026 | 40,860.00 | 41,380.00 | 40,780.00 | 41,080.00 | 40,962.29 | 2.39% | 7,698 |
| Aug 6, 2026 | 39,400.00 | 40,400.00 | 39,400.00 | 40,120.00 | 40,005.04 | 0.96% | 109 |
| Aug 5, 2026 | 39,820.00 | 40,260.00 | 39,440.00 | 39,740.00 | 39,626.13 | -1.00% | 149 |
| Aug 4, 2026 | 39,600.00 | 40,260.00 | 39,540.00 | 40,140.00 | 40,024.99 | 5.30% | 168 |
| Aug 3, 2026 | 38,120.00 | 38,260.00 | 37,120.00 | 38,120.00 | 38,010.77 | -1.60% | 241 |
| Jul 31, 2026 | 38,820.00 | 38,900.00 | 38,400.00 | 38,740.00 | 38,629.00 | 1.63% | 273 |
| Jul 30, 2026 | 38,160.00 | 38,640.00 | 38,100.00 | 38,120.00 | 38,010.77 | 1.87% | 290 |
| Jul 29, 2026 | 38,600.00 | 38,860.00 | 37,400.00 | 37,420.00 | 37,312.78 | -4.10% | 169 |
| Jul 28, 2026 | 39,060.00 | 39,680.00 | 38,780.00 | 39,020.00 | 38,908.19 | -1.66% | 252 |
| Jul 27, 2026 | 39,800.00 | 39,800.00 | 38,620.00 | 39,680.00 | 39,566.30 | 0.61% | 936 |
| Jul 24, 2026 | 39,560.00 | 39,560.00 | 39,060.00 | 39,440.00 | 39,326.99 | -1.00% | 79 |
| Jul 23, 2026 | 39,820.00 | 40,120.00 | 39,580.00 | 39,840.00 | 39,725.84 | -1.48% | 93 |
| Jul 22, 2026 | 40,020.00 | 40,680.00 | 39,800.00 | 40,440.00 | 40,324.13 | 0.50% | 89 |
| Jul 21, 2026 | 40,160.00 | 40,340.00 | 39,840.00 | 40,240.00 | 40,124.70 | 3.18% | 405 |
| Jul 20, 2026 | 39,700.00 | 40,020.00 | 39,000.00 | 39,000.00 | 38,888.25 | -1.32% | 61 |
| Jul 17, 2026 | 38,540.00 | 39,720.00 | 38,540.00 | 39,520.00 | 39,406.76 | -0.65% | 111 |
| Jul 16, 2026 | 39,820.00 | 40,140.00 | 39,560.00 | 39,780.00 | 39,666.02 | -2.21% | 101 |
| Jul 15, 2026 | 41,160.00 | 41,160.00 | 40,020.00 | 40,680.00 | 40,563.44 | -0.59% | 79 |
| Jul 14, 2026 | 41,580.00 | 41,620.00 | 40,920.00 | 40,920.00 | 40,802.75 | 1.39% | 281 |