Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 3,322.50
+100.00 (3.10%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:BBAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,307.50 | 3,307.50 | 3,152.50 | 3,222.50 | 3,222.50 | -2.50% | 5,894 |
| Mar 19, 2026 | 3,235.00 | 3,340.00 | 3,180.00 | 3,305.00 | 3,305.00 | -0.45% | 3,536 |
| Mar 18, 2026 | 3,302.50 | 3,370.00 | 3,300.00 | 3,320.00 | 3,320.00 | -0.90% | 2,239 |
| Mar 17, 2026 | 3,345.00 | 3,412.50 | 3,320.00 | 3,350.00 | 3,350.00 | 0.22% | 1,664 |
| Mar 16, 2026 | 3,317.50 | 3,375.00 | 3,300.00 | 3,342.50 | 3,342.50 | 1.21% | 1,315 |
| Mar 13, 2026 | 3,372.50 | 3,445.00 | 3,237.50 | 3,302.50 | 3,302.50 | -2.65% | 30,035 |
| Mar 12, 2026 | 3,615.00 | 3,717.50 | 3,342.50 | 3,392.50 | 3,392.50 | -6.15% | 224,655 |
| Mar 11, 2026 | 3,500.00 | 3,655.00 | 3,492.50 | 3,615.00 | 3,590.67 | 2.26% | 7,027 |
| Mar 10, 2026 | 3,557.50 | 3,635.00 | 3,477.50 | 3,535.00 | 3,511.21 | -0.35% | 4,861 |
| Mar 9, 2026 | 3,455.00 | 3,555.00 | 3,397.50 | 3,547.50 | 3,523.63 | 2.53% | 6,800 |
| Mar 6, 2026 | 3,472.50 | 3,530.00 | 3,407.50 | 3,460.00 | 3,436.71 | -1.49% | 56,032 |
| Mar 5, 2026 | 3,637.50 | 3,637.50 | 3,452.50 | 3,512.50 | 3,488.86 | -2.97% | 15,630 |
| Mar 4, 2026 | 3,545.00 | 3,712.50 | 3,545.00 | 3,620.00 | 3,595.64 | -1.56% | 4,829 |
| Mar 3, 2026 | 3,585.00 | 3,682.50 | 3,482.50 | 3,677.50 | 3,652.75 | -2.52% | 35,250 |
| Mar 2, 2026 | 3,850.00 | 3,850.00 | 3,712.50 | 3,772.50 | 3,747.11 | -2.01% | 1,204 |
| Feb 27, 2026 | 3,842.50 | 3,902.50 | 3,840.00 | 3,850.00 | 3,824.09 | -0.84% | 1,716 |
| Feb 26, 2026 | 3,970.00 | 4,020.00 | 3,832.50 | 3,882.50 | 3,856.37 | -2.69% | 1,492 |
| Feb 25, 2026 | 3,910.00 | 4,020.00 | 3,787.50 | 3,990.00 | 3,963.15 | 6.19% | 6,159 |
| Feb 24, 2026 | 3,767.50 | 3,835.00 | 3,692.50 | 3,757.50 | 3,732.21 | 1.21% | 2,293 |
| Feb 23, 2026 | 3,772.50 | 3,800.00 | 3,687.50 | 3,712.50 | 3,687.52 | -1.79% | 5,676 |
| Feb 20, 2026 | 3,605.00 | 3,785.00 | 3,602.50 | 3,780.00 | 3,754.56 | 2.72% | 5,517 |
| Feb 19, 2026 | 3,525.00 | 3,690.00 | 3,525.00 | 3,680.00 | 3,655.23 | 2.94% | 17,548 |
| Feb 18, 2026 | 3,627.50 | 3,660.00 | 3,297.50 | 3,575.00 | 3,550.94 | 1.56% | 60,073 |
| Feb 13, 2026 | 3,550.00 | 3,575.00 | 3,442.50 | 3,520.00 | 3,496.31 | -1.81% | 4,038 |
| Feb 12, 2026 | 3,657.50 | 3,735.00 | 3,517.50 | 3,585.00 | 3,560.87 | 0.99% | 8,356 |
| Feb 11, 2026 | 3,540.00 | 3,592.50 | 3,487.50 | 3,550.00 | 3,526.11 | 0.21% | 4,413 |
| Feb 10, 2026 | 3,585.00 | 3,590.00 | 3,480.00 | 3,542.50 | 3,518.66 | 0.35% | 2,325 |
| Feb 9, 2026 | 3,565.00 | 3,565.00 | 3,440.00 | 3,530.00 | 3,506.24 | 3.90% | 3,414 |
| Feb 6, 2026 | 3,512.50 | 3,512.50 | 3,392.50 | 3,397.50 | 3,374.64 | -2.09% | 3,514 |
| Feb 5, 2026 | 3,515.00 | 3,550.00 | 3,470.00 | 3,470.00 | 3,446.65 | -1.56% | 10,179 |
| Feb 4, 2026 | 3,620.00 | 3,637.50 | 3,492.50 | 3,525.00 | 3,501.28 | -4.21% | 35,124 |
| Feb 3, 2026 | 3,607.50 | 3,702.50 | 3,607.50 | 3,680.00 | 3,655.23 | 2.65% | 73,814 |
| Feb 2, 2026 | 3,560.00 | 3,657.50 | 3,532.50 | 3,585.00 | 3,560.87 | 0.70% | 6,898 |
| Jan 30, 2026 | 3,660.00 | 3,660.00 | 3,500.00 | 3,560.00 | 3,536.04 | -2.73% | 33,593 |
| Jan 29, 2026 | 3,635.00 | 3,800.00 | 3,615.00 | 3,660.00 | 3,635.37 | 1.17% | 23,348 |
| Jan 28, 2026 | 3,572.50 | 3,702.50 | 3,572.50 | 3,617.50 | 3,593.15 | 1.54% | 14,702 |
| Jan 27, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,562.50 | 3,538.52 | 3.64% | 7,091 |
| Jan 26, 2026 | 3,450.00 | 3,492.50 | 3,387.50 | 3,437.50 | 3,414.37 | 0.15% | 11,555 |
| Jan 23, 2026 | 3,377.50 | 3,445.00 | 3,325.00 | 3,432.50 | 3,409.40 | 1.55% | 25,998 |
| Jan 22, 2026 | 3,150.00 | 3,380.00 | 3,150.00 | 3,380.00 | 3,357.25 | 7.05% | 30,340 |
| Jan 21, 2026 | 3,030.00 | 3,170.00 | 3,030.00 | 3,157.50 | 3,136.25 | 4.64% | 6,635 |
| Jan 20, 2026 | 2,985.00 | 3,075.00 | 2,980.00 | 3,017.50 | 2,997.19 | 0.75% | 1,818 |
| Jan 19, 2026 | 3,200.00 | 3,200.00 | 2,975.00 | 2,995.00 | 2,974.84 | -1.16% | 1,251 |
| Jan 16, 2026 | 3,000.00 | 3,057.50 | 2,952.50 | 3,030.00 | 3,009.61 | -0.49% | 6,092 |
| Jan 15, 2026 | 2,950.00 | 3,155.00 | 2,950.00 | 3,045.00 | 3,024.51 | -0.08% | 3,436 |
| Jan 14, 2026 | 2,997.50 | 3,080.00 | 2,965.00 | 3,047.50 | 3,026.99 | 1.41% | 6,603 |
| Jan 13, 2026 | 3,002.50 | 3,205.00 | 2,992.50 | 3,005.00 | 2,984.78 | -2.04% | 3,891 |
| Jan 12, 2026 | 3,120.00 | 3,132.50 | 3,030.00 | 3,067.50 | 3,046.86 | -2.00% | 6,642 |
| Jan 9, 2026 | 3,155.00 | 3,155.00 | 3,090.00 | 3,130.00 | 3,108.94 | 1.54% | 786 |
| Jan 8, 2026 | 3,050.00 | 3,140.00 | 3,050.00 | 3,082.50 | 3,061.76 | 1.07% | 18,691 |