Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 3,240.00
+10.00 (0.31%)
Last updated: Jul 24, 2026, 3:33 PM BRT
BCBA:BBAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3,020.00 | 3,020.00 | 2,902.50 | 2,937.50 | 2,937.50 | -2.16% | 2,464 |
| Jun 2, 2026 | 2,987.50 | 3,105.00 | 2,965.00 | 3,002.50 | 3,002.50 | -0.33% | 4,095 |
| Jun 1, 2026 | 3,000.00 | 3,100.00 | 2,932.50 | 3,012.50 | 3,012.50 | -1.63% | 1,138 |
| May 29, 2026 | 3,042.50 | 3,150.00 | 2,990.00 | 3,062.50 | 3,062.50 | -3.92% | 9,151 |
| May 28, 2026 | 3,087.50 | 3,187.50 | 3,017.50 | 3,187.50 | 3,187.50 | 0.71% | 5,792 |
| May 27, 2026 | 3,020.00 | 3,222.50 | 3,020.00 | 3,165.00 | 3,165.00 | 0.16% | 6,167 |
| May 26, 2026 | 3,157.50 | 3,197.50 | 3,105.00 | 3,160.00 | 3,160.00 | 1.12% | 5,579 |
| May 22, 2026 | 3,097.50 | 3,125.00 | 3,022.50 | 3,125.00 | 3,125.00 | -6.44% | 9,785 |
| May 21, 2026 | 2,965.00 | 3,350.00 | 2,965.00 | 3,340.00 | 3,340.00 | 9.06% | 5,323 |
| May 20, 2026 | 3,007.50 | 3,065.00 | 3,002.50 | 3,062.50 | 3,062.50 | 2.60% | 17,914 |
| May 19, 2026 | 3,025.00 | 3,040.00 | 2,967.50 | 2,985.00 | 2,985.00 | -2.13% | 6,477 |
| May 18, 2026 | 2,995.00 | 3,077.50 | 2,995.00 | 3,050.00 | 3,050.00 | -0.49% | 1,200 |
| May 15, 2026 | 3,100.00 | 3,275.00 | 2,925.00 | 3,065.00 | 3,065.00 | -1.68% | 7,429 |
| May 14, 2026 | 3,050.00 | 3,147.50 | 3,050.00 | 3,117.50 | 3,117.50 | 1.63% | 2,571 |
| May 13, 2026 | 3,210.00 | 3,230.00 | 3,050.00 | 3,067.50 | 3,067.50 | -4.51% | 86,571 |