Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 3,435.00
+85.00 (2.54%)
Last updated: Sep 3, 2026, 3:09 PM BRT
BCBA:BBAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |