Skip to main content
logo
Analog Devices, Inc. (BCBA:ADID)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
29.16
-0.47 (-1.59%)
At close: Nov 2, 2026

BCBA:ADID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202629.1529.7528.4829.1629.16-1.59%25
Oct 30, 202628.9529.8528.9529.6329.63-0.94%50
Oct 29, 202630.8730.8729.9129.9129.910.91%515
Oct 28, 202629.9030.0029.6029.6429.642.35%45
Oct 26, 202629.0229.0228.9628.9628.966.63%2
Oct 22, 202629.1229.1227.1627.1627.16-7.43%74
Oct 21, 202627.9729.3727.9729.3429.344.15%43
Oct 20, 202628.1728.1728.1728.1728.17-1.85%1
Oct 16, 202628.7028.7028.7028.7028.701.74%15
Oct 15, 202627.9828.2327.9828.2128.21-0.07%68
Oct 14, 202628.2328.2328.2328.2328.23-1.84%3
Oct 13, 202628.5028.8328.5028.7628.760.03%9
Oct 9, 202628.0028.7528.0028.7528.75-0.96%9
Oct 6, 202629.1029.1229.0329.0329.030.10%72
Oct 5, 202629.0029.0029.0029.0029.000.31%15
Oct 2, 202629.0429.6628.9128.9128.913.77%395
Oct 1, 202627.9928.1527.8627.8627.86-0.36%31
Sep 30, 202627.9627.9627.9627.9627.960.36%5
Sep 29, 202627.5428.1927.5427.8627.861.31%124
Sep 28, 202627.5027.5027.3227.5027.50-24
Sep 25, 202626.3227.5026.3227.5027.503.89%61
Sep 24, 202626.4726.4726.4726.4726.470.53%21
Sep 23, 202626.3326.3326.3326.3326.33-0.98%1
Sep 22, 202626.6026.8026.4426.5926.591.76%114
Sep 21, 202626.1326.1326.1326.1326.132.39%5
Sep 18, 202625.5225.5225.5225.5225.521.71%80
Sep 16, 202625.0925.0925.0925.0925.09-0.28%40
Sep 14, 202626.0026.1924.1825.1625.16-3.75%50
Sep 11, 202625.2826.1425.2826.1426.142.71%12
Sep 9, 202625.4525.4525.4525.4525.450.51%5
Sep 8, 202625.3225.3225.3225.3225.32-2.65%2
Sep 7, 202626.0326.0326.0126.0126.010.74%2
Sep 4, 202625.8225.8225.8225.8225.825.17%37
Sep 3, 202624.5824.5824.5524.5524.55-0.61%4
Sep 2, 202624.9724.9724.6724.7024.70-1.58%45
Aug 28, 202625.3625.3625.1725.1725.10-3.78%34
Aug 27, 202626.1626.1626.1626.1626.080.85%18
Aug 26, 202625.0425.9425.0425.9425.861.45%132
Aug 24, 202625.5725.5725.5725.5725.50-2.03%2
Aug 21, 202626.5826.5825.5126.1026.02-0.84%138
Aug 20, 202626.3226.3226.3226.3226.240.19%1
Aug 19, 202626.3926.3925.0826.2726.191.62%388
Aug 18, 202627.5827.5824.8525.8525.77-3.47%556
Aug 14, 202626.7826.7826.7826.7826.70-0.96%6
Aug 13, 202627.0527.0527.0427.0426.960.90%37
Aug 11, 202626.8026.8026.8026.8026.72-0.04%5
Aug 10, 202627.1927.1926.8126.8126.73-4.35%18
Aug 7, 202627.2128.3626.7728.0327.959.49%516
Aug 6, 202624.9125.6024.9125.6025.532.40%33
Aug 5, 202625.0025.0025.0025.0024.93-8.79%32