Analog Devices, Inc. (BCBA:ADID)
Argentina · Delayed Price · Currency is ARS · Price in USD 26.33
-0.26 (-0.98%)
At close: Sep 23, 2026
BCBA:ADID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.98% | 1 |
| Sep 22, 2026 | 26.60 | 26.80 | 26.44 | 26.59 | 26.59 | 1.76% | 114 |
| Sep 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.39% | 5 |
| Sep 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.71% | 80 |
| Sep 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.28% | 40 |
| Sep 14, 2026 | 26.00 | 26.19 | 24.18 | 25.16 | 25.16 | -3.75% | 50 |
| Sep 11, 2026 | 25.28 | 26.14 | 25.28 | 26.14 | 26.14 | 2.71% | 12 |
| Sep 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.51% | 5 |
| Sep 8, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -2.65% | 2 |
| Sep 7, 2026 | 26.03 | 26.03 | 26.01 | 26.01 | 26.01 | 0.74% | 2 |
| Sep 4, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 5.17% | 37 |
| Sep 3, 2026 | 24.58 | 24.58 | 24.55 | 24.55 | 24.55 | -0.61% | 4 |
| Sep 2, 2026 | 24.97 | 24.97 | 24.67 | 24.70 | 24.70 | -1.58% | 45 |
| Aug 28, 2026 | 25.36 | 25.36 | 25.17 | 25.17 | 25.10 | -3.78% | 34 |
| Aug 27, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.08 | 0.85% | 18 |
| Aug 26, 2026 | 25.04 | 25.94 | 25.04 | 25.94 | 25.86 | 1.45% | 132 |
| Aug 24, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.50 | -2.03% | 2 |
| Aug 21, 2026 | 26.58 | 26.58 | 25.51 | 26.10 | 26.02 | -0.84% | 138 |
| Aug 20, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.24 | 0.19% | 1 |
| Aug 19, 2026 | 26.39 | 26.39 | 25.08 | 26.27 | 26.19 | 1.62% | 388 |
| Aug 18, 2026 | 27.58 | 27.58 | 24.85 | 25.85 | 25.77 | -3.47% | 556 |
| Aug 14, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.70 | -0.96% | 6 |
| Aug 13, 2026 | 27.05 | 27.05 | 27.04 | 27.04 | 26.96 | 0.90% | 37 |
| Aug 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.72 | -0.04% | 5 |
| Aug 10, 2026 | 27.19 | 27.19 | 26.81 | 26.81 | 26.73 | -4.35% | 18 |
| Aug 7, 2026 | 27.21 | 28.36 | 26.77 | 28.03 | 27.95 | 9.49% | 516 |
| Aug 6, 2026 | 24.91 | 25.60 | 24.91 | 25.60 | 25.53 | 2.40% | 33 |
| Aug 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -8.79% | 32 |
| Aug 4, 2026 | 27.30 | 27.41 | 27.30 | 27.41 | 27.33 | 8.51% | 2 |
| Aug 3, 2026 | 25.42 | 25.42 | 25.26 | 25.26 | 25.19 | -0.16% | 2 |
| Jul 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | -1.06% | 6 |
| Jul 28, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.50 | 2.36% | 1 |
| Jul 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -4.98% | 1 |
| Jul 16, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.21 | 0.04% | 1 |
| Jul 14, 2026 | 27.36 | 27.73 | 26.28 | 26.28 | 26.20 | -3.60% | 26 |
| Jul 6, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.18 | -0.33% | 9 |
| Jun 30, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.27 | 3.40% | 10 |
| Jun 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.37 | -1.38% | 1 |
| Jun 26, 2026 | 27.81 | 27.81 | 26.82 | 26.82 | 26.74 | -4.69% | 69 |
| Jun 23, 2026 | 29.67 | 29.67 | 27.90 | 28.14 | 28.06 | -7.98% | 155 |
| Jun 22, 2026 | 30.29 | 30.58 | 30.29 | 30.58 | 30.49 | 0.10% | 14 |
| Jun 19, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.46 | 1.94% | 20 |
| Jun 18, 2026 | 29.92 | 29.98 | 29.92 | 29.97 | 29.88 | 1.66% | 4 |
| Jun 17, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.39 | 1.66% | 15 |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | -2.82% | 1 |
| Jun 4, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.75 | -1.68% | 1 |
| Jun 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.26 | 10.24% | 25 |
| Jun 2, 2026 | 27.51 | 29.31 | 27.51 | 27.53 | 27.45 | 0.42% | 101 |
| Jun 1, 2026 | 28.46 | 28.46 | 27.46 | 27.46 | 27.33 | -4.09% | 24 |
| May 29, 2026 | 28.58 | 28.63 | 28.58 | 28.63 | 28.50 | 6.71% | 87 |