Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 2,752.50
-62.50 (-2.22%)
At close: Aug 14, 2026
BCBA:BBAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,765.00 | 2,770.00 | 2,665.00 | 2,752.50 | 2,752.50 | -2.22% | 26,610 |
| Aug 13, 2026 | 2,955.00 | 2,955.00 | 2,802.50 | 2,815.00 | 2,815.00 | -4.50% | 9,261 |
| Aug 12, 2026 | 2,990.00 | 2,997.50 | 2,940.00 | 2,947.50 | 2,947.50 | -0.51% | 1,510 |
| Aug 11, 2026 | 3,082.50 | 3,120.00 | 2,960.00 | 2,962.50 | 2,962.50 | -4.44% | 3,278 |
| Aug 10, 2026 | 3,152.50 | 3,152.50 | 3,070.00 | 3,100.00 | 3,100.00 | -5.78% | 10,246 |
| Aug 7, 2026 | 3,400.00 | 3,400.00 | 3,085.00 | 3,290.00 | 3,290.00 | -1.64% | 6,794 |
| Aug 6, 2026 | 3,400.00 | 3,400.00 | 3,095.00 | 3,345.00 | 3,345.00 | 3.88% | 511 |
| Aug 5, 2026 | 3,225.00 | 3,330.00 | 3,200.00 | 3,220.00 | 3,220.00 | 1.50% | 2,090 |
| Aug 4, 2026 | 3,377.50 | 3,377.50 | 3,172.50 | 3,172.50 | 3,172.50 | -3.86% | 868 |
| Aug 3, 2026 | 3,400.00 | 3,400.00 | 3,182.50 | 3,300.00 | 3,300.00 | 1.38% | 1,779 |
| Jul 31, 2026 | 3,102.50 | 3,347.50 | 3,102.50 | 3,255.00 | 3,255.00 | 0.15% | 1,005 |
| Jul 30, 2026 | 3,200.00 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | - | 2,304 |
| Jul 29, 2026 | 3,260.00 | 3,267.50 | 3,182.50 | 3,250.00 | 3,250.00 | 0.70% | 558 |
| Jul 28, 2026 | 3,347.50 | 3,347.50 | 3,192.50 | 3,227.50 | 3,227.50 | 0.86% | 1,160 |
| Jul 27, 2026 | 3,262.50 | 3,262.50 | 3,160.00 | 3,200.00 | 3,200.00 | -1.08% | 644 |
| Jul 24, 2026 | 3,180.00 | 3,252.50 | 3,167.50 | 3,235.00 | 3,235.00 | 0.15% | 1,073 |
| Jul 23, 2026 | 3,215.00 | 3,297.50 | 3,197.50 | 3,230.00 | 3,230.00 | -0.23% | 1,333 |
| Jul 22, 2026 | 3,215.00 | 3,315.00 | 3,175.00 | 3,237.50 | 3,237.50 | 0.70% | 7,344 |
| Jul 21, 2026 | 3,097.50 | 3,250.00 | 3,082.50 | 3,215.00 | 3,215.00 | 4.47% | 1,413 |
| Jul 20, 2026 | 3,180.00 | 3,185.00 | 3,050.00 | 3,077.50 | 3,077.50 | -0.73% | 327 |
| Jul 17, 2026 | 3,130.00 | 3,197.50 | 3,100.00 | 3,100.00 | 3,100.00 | -0.08% | 2,486 |
| Jul 16, 2026 | 3,125.00 | 3,160.00 | 3,100.00 | 3,102.50 | 3,102.50 | -2.44% | 1,469 |
| Jul 15, 2026 | 3,170.00 | 3,197.50 | 3,097.50 | 3,180.00 | 3,180.00 | 1.03% | 1,345 |
| Jul 14, 2026 | 3,107.50 | 3,150.00 | 3,095.00 | 3,147.50 | 3,147.50 | 3.11% | 349 |
| Jul 13, 2026 | 3,125.00 | 3,195.00 | 3,050.00 | 3,052.50 | 3,052.50 | -2.16% | 1,438 |
| Jul 10, 2026 | 2,980.00 | 3,125.00 | 2,980.00 | 3,120.00 | 3,120.00 | 5.23% | 1,283 |
| Jul 8, 2026 | 2,965.00 | 3,032.50 | 2,930.00 | 2,965.00 | 2,965.00 | -1.00% | 1,194 |
| Jul 7, 2026 | 3,090.00 | 3,095.00 | 2,985.00 | 2,995.00 | 2,995.00 | 0.25% | 341 |
| Jul 6, 2026 | 3,147.50 | 3,147.50 | 2,932.50 | 2,987.50 | 2,987.50 | -2.69% | 39,866 |
| Jul 3, 2026 | 3,050.00 | 3,087.50 | 2,992.50 | 3,070.00 | 3,070.00 | 1.66% | 608 |
| Jul 2, 2026 | 2,935.00 | 3,095.00 | 2,935.00 | 3,020.00 | 3,020.00 | 1.34% | 485 |
| Jul 1, 2026 | 2,962.50 | 3,060.00 | 2,962.50 | 2,980.00 | 2,980.00 | -0.67% | 3,570 |
| Jun 30, 2026 | 3,095.00 | 3,095.00 | 2,810.00 | 3,000.00 | 3,000.00 | -2.68% | 1,357 |
| Jun 29, 2026 | 3,050.00 | 3,095.00 | 3,017.50 | 3,082.50 | 3,082.50 | 2.66% | 1,238 |
| Jun 26, 2026 | 3,022.50 | 3,022.50 | 2,965.00 | 3,002.50 | 3,002.50 | 0.76% | 1,193 |
| Jun 25, 2026 | 2,925.00 | 2,992.50 | 2,907.50 | 2,980.00 | 2,980.00 | 1.27% | 9,836 |
| Jun 24, 2026 | 2,970.00 | 3,005.00 | 2,895.00 | 2,942.50 | 2,942.50 | -0.93% | 2,065 |
| Jun 23, 2026 | 2,802.50 | 3,005.00 | 2,802.50 | 2,970.00 | 2,970.00 | 5.23% | 31,005 |
| Jun 22, 2026 | 2,947.50 | 2,985.00 | 2,800.00 | 2,822.50 | 2,822.50 | -4.32% | 1,545 |
| Jun 19, 2026 | 2,935.00 | 3,000.00 | 2,827.50 | 2,950.00 | 2,950.00 | 0.51% | 433 |
| Jun 18, 2026 | 2,950.00 | 2,950.00 | 2,810.00 | 2,935.00 | 2,935.00 | 4.54% | 819 |
| Jun 17, 2026 | 2,827.50 | 2,950.00 | 2,805.00 | 2,807.50 | 2,807.50 | -0.71% | 4,755 |
| Jun 16, 2026 | 2,910.00 | 2,910.00 | 2,797.50 | 2,827.50 | 2,827.50 | -1.91% | 9,143 |
| Jun 12, 2026 | 2,975.00 | 2,975.00 | 2,780.00 | 2,882.50 | 2,882.50 | -1.28% | 521 |
| Jun 11, 2026 | 2,815.00 | 2,920.00 | 2,760.00 | 2,920.00 | 2,920.00 | 4.94% | 176 |
| Jun 10, 2026 | 2,800.00 | 2,800.00 | 2,727.50 | 2,782.50 | 2,782.50 | - | 74,261 |
| Jun 9, 2026 | 2,805.00 | 2,885.00 | 2,747.50 | 2,782.50 | 2,782.50 | -1.68% | 5,734 |
| Jun 8, 2026 | 2,970.00 | 3,005.00 | 2,760.00 | 2,830.00 | 2,830.00 | -2.08% | 2,649 |
| Jun 5, 2026 | 3,100.00 | 3,330.00 | 2,850.00 | 2,890.00 | 2,890.00 | -1.78% | 5,438 |
| Jun 4, 2026 | 2,942.50 | 3,137.50 | 2,900.00 | 2,942.50 | 2,942.50 | 0.17% | 2,913 |