Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 3,447.50
-60.00 (-1.71%)
At close: Sep 23, 2026
BCBA:BBAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,525.00 | 3,605.00 | 3,420.00 | 3,447.50 | 3,447.50 | -1.71% | 1,304 |
| Sep 22, 2026 | 3,570.00 | 3,590.00 | 3,452.50 | 3,507.50 | 3,507.50 | -1.82% | 2,373 |
| Sep 21, 2026 | 3,602.50 | 3,637.50 | 3,542.50 | 3,572.50 | 3,572.50 | 0.63% | 1,459 |
| Sep 18, 2026 | 3,465.00 | 3,600.00 | 3,465.00 | 3,550.00 | 3,550.00 | 1.94% | 5,317 |
| Sep 17, 2026 | 3,472.50 | 3,640.00 | 3,425.00 | 3,482.50 | 3,482.50 | 0.29% | 9,858 |
| Sep 16, 2026 | 3,367.50 | 3,522.50 | 3,315.00 | 3,472.50 | 3,472.50 | 0.94% | 2,334 |
| Sep 15, 2026 | 3,450.00 | 3,452.50 | 3,360.00 | 3,440.00 | 3,440.00 | 0.73% | 4,063 |
| Sep 14, 2026 | 3,325.00 | 3,415.00 | 3,322.50 | 3,415.00 | 3,415.00 | 2.55% | 1,532 |
| Sep 11, 2026 | 3,600.00 | 3,607.50 | 3,325.00 | 3,330.00 | 3,330.00 | -4.79% | 2,427 |
| Sep 10, 2026 | 3,477.50 | 3,595.00 | 3,370.00 | 3,497.50 | 3,497.50 | 2.19% | 12,362 |
| Sep 9, 2026 | 3,480.00 | 3,480.00 | 3,330.00 | 3,422.50 | 3,422.50 | -2.35% | 2,788 |
| Sep 8, 2026 | 3,552.50 | 3,600.00 | 3,497.50 | 3,505.00 | 3,505.00 | -1.34% | 53,491 |
| Sep 7, 2026 | 3,480.00 | 3,670.00 | 3,357.50 | 3,552.50 | 3,552.50 | 2.45% | 2,787 |
| Sep 4, 2026 | 3,455.00 | 3,485.00 | 3,345.00 | 3,467.50 | 3,467.50 | -0.14% | 22,915 |
| Sep 3, 2026 | 3,365.00 | 3,582.50 | 3,365.00 | 3,472.50 | 3,472.50 | 3.66% | 14,040 |
| Sep 2, 2026 | 3,350.00 | 3,495.00 | 3,302.50 | 3,350.00 | 3,350.00 | 1.52% | 12,030 |
| Sep 1, 2026 | 3,197.50 | 3,315.00 | 3,190.00 | 3,300.00 | 3,300.00 | 3.45% | 24,657 |
| Aug 31, 2026 | 3,080.00 | 3,240.00 | 3,032.50 | 3,190.00 | 3,190.00 | 3.49% | 6,688 |
| Aug 28, 2026 | 3,052.50 | 3,125.00 | 3,040.00 | 3,082.50 | 3,082.50 | 0.82% | 1,694 |
| Aug 27, 2026 | 3,017.50 | 3,095.00 | 3,015.00 | 3,057.50 | 3,057.50 | 0.82% | 11,283 |
| Aug 26, 2026 | 3,032.50 | 3,130.00 | 2,980.00 | 3,032.50 | 3,032.50 | 1.59% | 2,784 |
| Aug 25, 2026 | 2,935.00 | 3,025.00 | 2,870.00 | 2,985.00 | 2,985.00 | 2.23% | 5,365 |
| Aug 24, 2026 | 2,877.50 | 2,942.50 | 2,832.50 | 2,920.00 | 2,920.00 | 0.95% | 8,575 |
| Aug 21, 2026 | 2,772.50 | 2,900.00 | 2,772.50 | 2,892.50 | 2,892.50 | 4.33% | 4,797 |
| Aug 20, 2026 | 2,767.50 | 2,800.00 | 2,700.00 | 2,772.50 | 2,772.50 | -0.36% | 4,175 |
| Aug 19, 2026 | 2,800.00 | 2,815.00 | 2,730.00 | 2,782.50 | 2,782.50 | 2.39% | 17,107 |
| Aug 18, 2026 | 2,730.00 | 2,750.00 | 2,687.50 | 2,717.50 | 2,717.50 | -1.27% | 4,136 |
| 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 |