Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 3,400.00
+155.00 (4.78%)
At close: Apr 30, 2026
BCBA:BBAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,260.00 | 3,407.50 | 3,210.00 | 3,400.00 | 3,400.00 | 4.78% | 10,822 |
| Apr 29, 2026 | 3,342.50 | 3,345.00 | 3,240.00 | 3,245.00 | 3,245.00 | -3.85% | 9,100 |
| Apr 28, 2026 | 3,400.00 | 3,457.50 | 3,352.50 | 3,375.00 | 3,375.00 | 2.90% | 2,463 |
| Apr 27, 2026 | 3,455.00 | 3,482.50 | 3,272.50 | 3,280.00 | 3,280.00 | -3.67% | 10,836 |
| Apr 24, 2026 | 3,287.50 | 3,427.50 | 3,287.50 | 3,405.00 | 3,405.00 | 0.74% | 4,795 |
| Apr 23, 2026 | 3,502.50 | 3,502.50 | 3,380.00 | 3,380.00 | 3,380.00 | -2.10% | 1,680 |
| Apr 22, 2026 | 3,510.00 | 3,600.00 | 3,437.50 | 3,452.50 | 3,452.50 | -1.50% | 7,343 |
| Apr 21, 2026 | 3,700.00 | 3,800.00 | 3,432.50 | 3,505.00 | 3,505.00 | -1.82% | 1,833 |
| Apr 20, 2026 | 3,535.00 | 3,627.50 | 3,502.50 | 3,570.00 | 3,570.00 | 0.99% | 1,901 |
| Apr 17, 2026 | 3,557.50 | 3,635.00 | 3,510.00 | 3,535.00 | 3,535.00 | -0.14% | 1,784 |
| Apr 16, 2026 | 3,580.00 | 3,580.00 | 3,452.50 | 3,540.00 | 3,540.00 | - | 2,632 |
| Apr 15, 2026 | 3,740.00 | 3,740.00 | 3,507.50 | 3,540.00 | 3,540.00 | -5.47% | 32,821 |
| Apr 14, 2026 | 3,650.00 | 3,770.00 | 3,650.00 | 3,745.00 | 3,745.00 | 1.63% | 36,033 |
| Apr 13, 2026 | 3,640.00 | 3,685.00 | 3,575.00 | 3,685.00 | 3,685.00 | -0.07% | 2,880 |
| Apr 10, 2026 | 3,647.50 | 3,695.00 | 3,610.00 | 3,687.50 | 3,687.50 | 2.64% | 27,563 |
| Apr 9, 2026 | 3,610.00 | 3,612.50 | 3,542.50 | 3,592.50 | 3,592.50 | 0.35% | 5,939 |
| Apr 8, 2026 | 3,400.00 | 3,580.00 | 3,400.00 | 3,580.00 | 3,580.00 | 6.55% | 2,290 |
| Apr 7, 2026 | 3,382.50 | 3,392.50 | 3,320.00 | 3,360.00 | 3,360.00 | -1.18% | 1,116 |
| Apr 6, 2026 | 3,415.00 | 3,425.00 | 3,350.00 | 3,400.00 | 3,400.00 | -1.45% | 2,119 |
| Apr 1, 2026 | 3,382.50 | 3,460.00 | 3,337.50 | 3,450.00 | 3,450.00 | 4.55% | 2,731 |
| Mar 31, 2026 | 3,257.50 | 3,330.00 | 3,160.00 | 3,300.00 | 3,300.00 | 2.80% | 6,605 |
| Mar 30, 2026 | 3,155.00 | 3,215.00 | 3,130.00 | 3,210.00 | 3,210.00 | 1.74% | 3,265 |
| Mar 27, 2026 | 3,170.00 | 3,220.00 | 3,097.50 | 3,155.00 | 3,155.00 | -0.79% | 6,674 |
| Mar 26, 2026 | 3,322.50 | 3,327.50 | 3,135.00 | 3,180.00 | 3,180.00 | -6.26% | 5,196 |
| Mar 25, 2026 | 3,417.50 | 3,417.50 | 3,330.00 | 3,392.50 | 3,392.50 | 0.59% | 1,706 |
| Mar 23, 2026 | 3,200.00 | 3,412.50 | 3,200.00 | 3,372.50 | 3,372.50 | 4.65% | 2,716 |
| 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 |