Banco do Brasil S.A. (BCBA:BBAS3)
Argentina · Delayed Price · Currency is ARS 3,115.00
-225.00 (-6.74%)
Last updated: May 22, 2026, 2:40 PM BRT
BCBA:BBAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3,222.50 | 3,307.50 | 3,210.00 | 3,212.50 | 3,212.50 | -1.15% | 1,442 |
| May 11, 2026 | 3,337.50 | 3,345.00 | 3,220.00 | 3,250.00 | 3,250.00 | -2.48% | 7,091 |
| May 8, 2026 | 3,390.00 | 3,390.00 | 3,302.50 | 3,332.50 | 3,332.50 | -1.11% | 814 |
| May 7, 2026 | 3,335.00 | 3,390.00 | 3,245.00 | 3,370.00 | 3,370.00 | 0.15% | 3,576 |
| May 6, 2026 | 3,322.50 | 3,395.00 | 3,322.50 | 3,365.00 | 3,365.00 | 1.36% | 32,223 |
| May 5, 2026 | 3,280.00 | 3,390.00 | 3,280.00 | 3,320.00 | 3,320.00 | 1.22% | 827 |
| May 4, 2026 | 3,400.00 | 3,400.00 | 3,280.00 | 3,280.00 | 3,280.00 | -3.53% | 3,116 |
| 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 | 3,615.00 | 2.26% | 7,027 |
| Mar 10, 2026 | 3,557.50 | 3,635.00 | 3,477.50 | 3,535.00 | 3,535.00 | -0.35% | 4,861 |