Boldt S.A. (BCBA:BOLT)
Argentina · Delayed Price · Currency is ARS 31.60
+0.45 (1.44%)
At close: Sep 5, 2025
Boldt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.20 | 32.00 | 31.05 | 31.60 | - | 1.44% | 114,190 |
| Sep 4, 2025 | 31.50 | 32.65 | 30.90 | 31.15 | - | -2.35% | 629,629 |
| Sep 3, 2025 | 30.85 | 33.10 | 30.70 | 31.90 | - | - | 239,569 |
| Sep 2, 2025 | 32.70 | 32.70 | 30.80 | 31.90 | - | -1.39% | 363,001 |
| Sep 1, 2025 | 34.00 | 34.00 | 32.00 | 32.35 | - | -4.85% | 384,369 |
| Aug 29, 2025 | 35.60 | 35.60 | 33.30 | 34.00 | - | -3.68% | 508,406 |
| Aug 28, 2025 | 36.70 | 37.30 | 34.80 | 35.30 | - | -2.22% | 290,677 |
| Aug 27, 2025 | 38.00 | 38.95 | 35.70 | 36.10 | - | -6.11% | 563,366 |
| Aug 26, 2025 | 39.05 | 40.90 | 37.10 | 38.45 | - | -1.54% | 460,072 |
| Aug 25, 2025 | 39.90 | 40.95 | 38.80 | 39.05 | - | -2.74% | 242,038 |
| Aug 22, 2025 | 41.10 | 41.40 | 39.85 | 40.15 | - | -0.62% | 257,193 |
| Aug 21, 2025 | 40.90 | 41.95 | 40.00 | 40.40 | - | -0.25% | 100,113 |
| Aug 20, 2025 | 41.00 | 42.75 | 40.10 | 40.50 | - | -0.49% | 143,412 |
| Aug 19, 2025 | 41.15 | 41.70 | 40.40 | 40.70 | - | -1.21% | 138,783 |
| Aug 18, 2025 | 41.05 | 42.00 | 40.00 | 41.20 | - | 0.49% | 185,183 |
| Aug 14, 2025 | 42.15 | 42.70 | 40.35 | 41.00 | - | -2.38% | 340,643 |
| Aug 13, 2025 | 43.50 | 44.10 | 41.00 | 42.00 | - | -1.06% | 519,628 |
| Aug 12, 2025 | 43.50 | 44.50 | 42.20 | 42.45 | - | -0.35% | 266,535 |
| Aug 11, 2025 | 42.85 | 44.80 | 42.05 | 42.60 | - | 0.59% | 475,484 |
| Aug 8, 2025 | 43.05 | 44.95 | 41.80 | 42.35 | - | -1.63% | 403,661 |
| Aug 7, 2025 | 44.00 | 44.80 | 42.80 | 43.05 | - | -2.93% | 290,054 |
| Aug 6, 2025 | 44.55 | 44.55 | 42.60 | 44.35 | - | 2.54% | 421,246 |
| Aug 5, 2025 | 43.50 | 44.85 | 42.70 | 43.25 | - | -0.69% | 266,711 |
| Aug 4, 2025 | 43.95 | 46.00 | 41.70 | 43.55 | - | -0.34% | 402,913 |
| Aug 1, 2025 | 44.80 | 45.50 | 43.25 | 43.70 | - | -2.24% | 216,866 |
| Jul 31, 2025 | 45.70 | 46.00 | 44.15 | 44.70 | - | -1.11% | 220,883 |
| Jul 30, 2025 | 46.00 | 46.80 | 43.90 | 45.20 | - | -1.09% | 366,336 |
| Jul 29, 2025 | 43.45 | 46.00 | 43.05 | 45.70 | - | 5.54% | 889,607 |
| Jul 28, 2025 | 43.75 | 43.75 | 42.45 | 43.30 | - | -0.80% | 363,675 |
| Jul 25, 2025 | 43.85 | 44.90 | 42.65 | 43.65 | - | 1.04% | 241,593 |
| Jul 24, 2025 | 42.45 | 44.00 | 42.00 | 43.20 | - | 0.47% | 254,261 |
| Jul 23, 2025 | 42.30 | 43.00 | 41.15 | 43.00 | - | 1.65% | 228,375 |
| Jul 22, 2025 | 42.60 | 42.60 | 41.00 | 42.30 | - | -0.70% | 144,497 |
| Jul 21, 2025 | 42.00 | 44.20 | 41.00 | 42.60 | - | 0.35% | 191,531 |
| Jul 18, 2025 | 42.60 | 44.00 | 41.90 | 42.45 | - | -0.12% | 117,103 |
| Jul 17, 2025 | 41.90 | 43.40 | 41.20 | 42.50 | - | 1.19% | 175,976 |
| Jul 16, 2025 | 42.40 | 42.95 | 41.15 | 42.00 | - | -0.94% | 305,015 |
| Jul 15, 2025 | 42.70 | 43.25 | 41.85 | 42.40 | - | 0.47% | 225,760 |
| Jul 14, 2025 | 42.80 | 43.10 | 40.60 | 42.20 | - | -0.59% | 596,917 |
| Jul 11, 2025 | 43.85 | 43.85 | 41.20 | 42.45 | - | -1.85% | 777,838 |
| Jul 10, 2025 | 44.20 | 45.45 | 42.50 | 43.25 | - | -1.93% | 261,192 |
| Jul 8, 2025 | 44.00 | 44.35 | 43.05 | 44.10 | - | -0.23% | 116,388 |
| Jul 7, 2025 | 45.95 | 46.50 | 43.70 | 44.20 | - | -2.96% | 438,767 |
| Jul 4, 2025 | 44.15 | 47.00 | 43.00 | 45.55 | - | 3.05% | 202,946 |
| Jul 3, 2025 | 45.00 | 45.30 | 42.05 | 44.20 | - | 0.68% | 190,472 |
| Jul 2, 2025 | 42.85 | 45.00 | 41.70 | 43.90 | - | 2.45% | 142,322 |
| Jul 1, 2025 | 42.20 | 43.75 | 41.45 | 42.85 | - | 0.59% | 160,385 |
| Jun 30, 2025 | 44.70 | 46.30 | 41.85 | 42.60 | - | -4.48% | 238,596 |
| Jun 27, 2025 | 44.90 | 45.15 | 43.30 | 44.60 | - | -0.22% | 73,095 |
| Jun 26, 2025 | 42.95 | 46.00 | 41.50 | 44.70 | - | 3.71% | 392,086 |