Skip to main content
logo
Banco do Brasil S.A. (BCBA:BBAS3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,690.00
+182.50 (7.28%)
At close: Nov 2, 2026

BCBA:BBAS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,530.002,900.002,510.002,690.002,690.007.28%25,470
Oct 30, 20262,550.002,567.502,439.002,507.502,507.50-3.56%45,038
Oct 29, 20262,557.502,650.002,510.002,600.002,600.000.39%75,096
Oct 28, 20262,850.002,850.002,552.502,590.002,590.00-5.82%217,056
Oct 27, 20263,000.003,050.002,680.002,750.002,750.00-4.10%186,558
Oct 26, 20263,900.003,900.002,600.002,867.502,867.50-30.06%447,690
Oct 23, 20263,920.004,150.003,900.004,100.004,100.005.13%96,097
Oct 22, 20263,960.003,962.503,865.003,900.003,900.00-1.76%17,124
Oct 21, 20263,987.503,987.503,910.003,970.003,970.000.51%44,873
Oct 20, 20263,822.504,007.503,822.503,950.003,950.002.86%6,679
Oct 19, 20263,805.003,925.003,800.003,840.003,840.001.25%20,743
Oct 16, 20263,750.003,842.503,735.003,792.503,792.500.07%66,927
Oct 15, 20263,810.003,885.003,752.503,790.003,790.00-2.45%5,745
Oct 14, 20263,860.003,960.003,765.003,885.003,885.000.65%48,200
Oct 13, 20264,002.504,200.003,855.003,860.003,860.00-6.37%7,884
Oct 9, 20263,980.004,150.003,910.004,122.504,122.505.91%12,487
Oct 8, 20263,890.003,987.503,865.003,892.503,892.500.71%15,948
Oct 7, 20264,200.004,200.003,860.003,865.003,865.00-5.33%24,479
Oct 6, 20264,180.004,180.003,937.504,082.504,082.50-4.39%119,689
Oct 5, 20263,755.004,400.003,755.004,270.004,270.0015.41%163,129
Oct 2, 20263,700.003,700.003,522.503,700.003,700.004.30%60,490
Oct 1, 20263,700.003,700.003,505.003,547.503,547.50-2.41%2,665
Sep 30, 20263,460.003,635.003,452.503,635.003,635.006.36%4,027
Sep 29, 20263,277.503,430.003,277.503,417.503,417.503.17%2,972
Sep 28, 20263,547.503,550.003,235.003,312.503,312.50-2.57%29,694
Sep 25, 20263,270.003,415.003,270.003,400.003,400.002.80%516
Sep 24, 20263,432.503,432.503,305.003,307.503,307.50-4.06%2,230
Sep 23, 20263,525.003,605.003,420.003,447.503,447.50-1.71%1,304
Sep 22, 20263,570.003,590.003,452.503,507.503,507.50-1.82%2,373
Sep 21, 20263,602.503,637.503,542.503,572.503,572.500.63%1,459
Sep 18, 20263,465.003,600.003,465.003,550.003,550.001.94%5,317
Sep 17, 20263,472.503,640.003,425.003,482.503,482.500.29%9,858
Sep 16, 20263,367.503,522.503,315.003,472.503,472.500.94%2,334
Sep 15, 20263,450.003,452.503,360.003,440.003,440.000.73%4,063
Sep 14, 20263,325.003,415.003,322.503,415.003,415.002.55%1,532
Sep 11, 20263,600.003,607.503,325.003,330.003,330.00-4.79%2,427
Sep 10, 20263,477.503,595.003,370.003,497.503,497.502.19%12,362
Sep 9, 20263,480.003,480.003,330.003,422.503,422.50-2.35%2,788
Sep 8, 20263,552.503,600.003,497.503,505.003,505.00-1.34%53,491
Sep 7, 20263,480.003,670.003,357.503,552.503,552.502.45%2,787
Sep 4, 20263,455.003,485.003,345.003,467.503,467.50-0.14%22,915
Sep 3, 20263,365.003,582.503,365.003,472.503,472.504.20%14,040
Sep 2, 20263,350.003,495.003,302.503,350.003,332.381.52%12,030
Sep 1, 20263,197.503,315.003,190.003,300.003,282.643.45%24,657
Aug 31, 20263,080.003,240.003,032.503,190.003,173.223.49%6,688
Aug 28, 20263,052.503,125.003,040.003,082.503,066.290.82%1,694
Aug 27, 20263,017.503,095.003,015.003,057.503,041.420.82%11,283
Aug 26, 20263,032.503,130.002,980.003,032.503,016.551.59%2,784
Aug 25, 20262,935.003,025.002,870.002,985.002,969.302.23%5,365
Aug 24, 20262,877.502,942.502,832.502,920.002,904.640.95%8,575