Skip to main content
logo
Analog Devices, Inc. (BCBA:ADID)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
24.55
-0.15 (-0.61%)
At close: Sep 3, 2026

BCBA:ADID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 202627.3027.4127.3027.4127.338.51%2
Aug 3, 202625.4225.4225.2625.2625.19-0.16%2
Jul 29, 202625.3025.3025.3025.3025.23-1.06%6
Jul 28, 202625.5725.5725.5725.5725.502.36%1
Jul 27, 202624.9824.9824.9824.9824.91-4.98%1
Jul 16, 202626.2926.2926.2926.2926.210.04%1
Jul 14, 202627.3627.7326.2826.2826.20-3.60%26
Jul 6, 202627.2627.2627.2627.2627.18-0.33%9
Jun 30, 202627.3527.3527.3527.3527.273.40%10
Jun 29, 202626.4526.4526.4526.4526.37-1.38%1
Jun 26, 202627.8127.8126.8226.8226.74-4.69%69
Jun 23, 202629.6729.6727.9028.1428.06-7.98%155
Jun 22, 202630.2930.5830.2930.5830.490.10%14
Jun 19, 202630.5530.5530.5530.5530.461.94%20
Jun 18, 202629.9229.9829.9229.9729.881.66%4
Jun 17, 202629.4829.4829.4829.4829.391.66%15
Jun 12, 202629.0029.0029.0029.0028.92-2.82%1
Jun 4, 202629.8429.8429.8429.8429.75-1.68%1
Jun 3, 202630.3530.3530.3530.3530.2610.24%25
Jun 2, 202627.5129.3127.5127.5327.450.42%101
Jun 1, 202628.4628.4627.4627.4627.33-4.09%24
May 29, 202628.5828.6328.5828.6328.506.71%87
May 21, 202626.8326.8326.8326.8326.71-4
May 20, 202626.8326.8326.8326.8326.71-7.32%3
May 19, 202627.9729.4627.9728.9528.82-1.66%11
May 15, 202629.4429.4429.4429.4429.300.48%28
May 14, 202629.3029.3029.3029.3029.174.27%14
May 12, 202628.1028.1028.1028.1027.97-3.70%6
May 11, 202629.1829.1829.1829.1829.05-372
May 8, 202629.3529.3929.1829.1829.051.85%28
May 7, 202628.6528.6528.6528.6528.523.47%41
May 4, 202627.2327.6927.2327.6927.562.90%12
Apr 28, 202627.3127.3126.0026.9126.79-3.62%32
Apr 27, 202627.9227.9227.9227.9227.791.53%41