Boldt S.A. (BCBA:BOLT)
Argentina · Delayed Price · Currency is ARS 45.50
+0.10 (0.22%)
At close: Dec 30, 2025
Boldt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 45.70 | 45.80 | 44.00 | 45.50 | 45.50 | 0.22% | 273,579 |
| Dec 29, 2025 | 46.30 | 46.30 | 44.50 | 45.40 | 45.40 | -0.87% | 284,992 |
| Dec 26, 2025 | 46.00 | 46.10 | 44.30 | 45.80 | 45.80 | 0.44% | 208,197 |
| Dec 24, 2025 | 47.00 | 47.00 | 44.60 | 45.60 | 45.60 | -0.44% | 78,685 |
| Dec 23, 2025 | 44.30 | 46.00 | 44.30 | 45.80 | 45.80 | 1.55% | 277,606 |
| Dec 22, 2025 | 45.00 | 45.90 | 44.30 | 45.10 | 45.10 | -1.74% | 474,661 |
| Dec 19, 2025 | 46.20 | 46.90 | 45.20 | 45.90 | 45.90 | -0.65% | 190,393 |
| Dec 18, 2025 | 45.00 | 46.60 | 44.70 | 46.20 | 46.20 | 1.54% | 224,064 |
| Dec 17, 2025 | 45.60 | 47.40 | 44.60 | 45.50 | 45.50 | -0.87% | 189,349 |
| Dec 16, 2025 | 44.90 | 47.00 | 44.20 | 45.90 | 45.90 | 2.00% | 540,616 |
| Dec 15, 2025 | 46.00 | 46.40 | 44.00 | 45.00 | 45.00 | -2.60% | 367,051 |
| Dec 12, 2025 | 47.80 | 48.80 | 44.90 | 46.20 | 46.20 | -1.07% | 556,608 |
| Dec 11, 2025 | 48.50 | 48.50 | 45.40 | 46.70 | 46.70 | -2.51% | 237,039 |
| Dec 10, 2025 | 48.80 | 49.70 | 47.40 | 47.90 | 47.90 | -1.03% | 296,478 |
| Dec 9, 2025 | 50.00 | 50.80 | 47.50 | 48.40 | 48.40 | -3.01% | 442,411 |
| Dec 5, 2025 | 50.20 | 50.80 | 49.00 | 49.90 | 49.90 | - | 720,220 |
| Dec 4, 2025 | 51.00 | 51.80 | 48.00 | 49.90 | 49.90 | -1.77% | 629,709 |
| Dec 3, 2025 | 51.60 | 52.60 | 49.60 | 50.80 | 50.80 | - | 283,410 |
| Dec 2, 2025 | 50.60 | 51.80 | 50.00 | 50.80 | 50.80 | 1.20% | 649,859 |
| Dec 1, 2025 | 51.60 | 53.60 | 49.80 | 50.20 | 50.20 | -1.95% | 473,748 |
| Nov 28, 2025 | 52.00 | 54.00 | 50.40 | 51.20 | 51.20 | -0.78% | 720,649 |
| Nov 27, 2025 | 50.40 | 52.20 | 49.50 | 51.60 | 51.60 | 2.79% | 1,202,216 |
| Nov 26, 2025 | 49.20 | 50.80 | 47.30 | 50.20 | 50.20 | 2.87% | 1,100,864 |
| Nov 25, 2025 | 49.00 | 50.60 | 47.10 | 48.80 | 48.80 | -2.20% | 780,663 |
| Nov 21, 2025 | 50.80 | 51.80 | 47.00 | 49.90 | 49.90 | 0.81% | 301,813 |
| Nov 20, 2025 | 52.80 | 55.00 | 47.80 | 49.50 | 49.50 | -6.25% | 2,643,286 |
| Nov 19, 2025 | 60.00 | 62.00 | 51.80 | 52.80 | 52.80 | -11.41% | 3,355,209 |
| Nov 18, 2025 | 57.00 | 65.00 | 53.20 | 59.60 | 59.60 | 3.11% | 5,447,414 |
| Nov 17, 2025 | 42.00 | 58.80 | 41.20 | 57.80 | 57.80 | 36.32% | 6,011,049 |
| Nov 14, 2025 | 39.30 | 42.50 | 38.50 | 42.40 | 42.40 | 7.07% | 1,362,169 |
| Nov 13, 2025 | 42.00 | 42.70 | 39.50 | 39.60 | 39.60 | -4.35% | 1,073,792 |
| Nov 12, 2025 | 41.00 | 42.40 | 40.30 | 41.40 | 41.40 | 2.48% | 590,966 |
| Nov 11, 2025 | 37.60 | 41.00 | 37.60 | 40.40 | 40.40 | 5.76% | 1,147,115 |
| Nov 10, 2025 | 36.10 | 39.00 | 36.00 | 38.20 | 38.20 | 2.96% | 270,413 |
| Nov 7, 2025 | 39.00 | 39.00 | 36.20 | 37.10 | 37.10 | -3.64% | 585,487 |
| Nov 6, 2025 | 37.90 | 40.00 | 37.80 | 38.50 | 38.50 | - | 160,242 |
| Nov 5, 2025 | 40.50 | 41.00 | 38.00 | 38.50 | 38.50 | -2.53% | 566,295 |
| Nov 4, 2025 | 41.90 | 41.90 | 38.60 | 39.50 | 39.50 | -3.66% | 1,058,324 |
| Nov 3, 2025 | 40.60 | 42.20 | 39.50 | 41.00 | 41.00 | 1.74% | 937,204 |
| Oct 31, 2025 | 37.30 | 40.70 | 36.20 | 40.30 | 40.30 | 6.61% | 1,207,031 |
| Oct 30, 2025 | 38.90 | 40.00 | 36.10 | 37.80 | 37.80 | -2.83% | 594,463 |
| Oct 29, 2025 | 35.70 | 39.50 | 34.70 | 38.90 | 38.90 | 8.06% | 1,232,203 |
| Oct 28, 2025 | 33.50 | 37.50 | 31.90 | 36.00 | 36.00 | 7.78% | 1,321,680 |
| Oct 27, 2025 | 30.70 | 35.80 | 30.70 | 33.40 | 33.40 | 16.38% | 1,066,522 |
| Oct 24, 2025 | 29.00 | 29.50 | 28.00 | 28.70 | 28.70 | 0.35% | 579,583 |
| Oct 23, 2025 | 28.10 | 29.20 | 28.00 | 28.60 | 28.60 | 1.78% | 461,009 |
| Oct 22, 2025 | 28.90 | 28.90 | 27.00 | 28.10 | 28.10 | 0.36% | 325,919 |
| Oct 21, 2025 | 28.70 | 28.70 | 27.10 | 28.00 | 28.00 | -0.36% | 410,335 |
| Oct 20, 2025 | 27.90 | 28.50 | 27.30 | 28.10 | 28.10 | 3.69% | 237,939 |
| Oct 17, 2025 | 27.40 | 28.00 | 26.50 | 27.10 | 27.10 | - | 193,337 |