Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 9,185.00
-200.00 (-2.13%)
At close: Sep 23, 2026
BCBA:BSBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,270.00 | 9,340.00 | 9,135.00 | 9,185.00 | 9,185.00 | -2.13% | 429 |
| Sep 22, 2026 | 9,440.00 | 9,440.00 | 9,260.00 | 9,385.00 | 9,385.00 | 0.27% | 1,447 |
| Sep 21, 2026 | 9,370.00 | 9,415.00 | 9,310.00 | 9,360.00 | 9,360.00 | 1.19% | 881 |
| Sep 18, 2026 | 9,300.00 | 9,300.00 | 9,180.00 | 9,250.00 | 9,250.00 | -2.94% | 2,740 |
| Sep 17, 2026 | 9,395.00 | 9,570.00 | 9,370.00 | 9,530.00 | 9,530.00 | 2.47% | 2,222 |
| Sep 16, 2026 | 9,370.00 | 9,390.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.96% | 11,441 |
| Sep 15, 2026 | 9,375.00 | 9,400.00 | 9,305.00 | 9,390.00 | 9,390.00 | -1.16% | 1,092 |
| Sep 14, 2026 | 9,430.00 | 9,505.00 | 9,365.00 | 9,500.00 | 9,500.00 | -1.14% | 735 |
| Sep 11, 2026 | 9,530.00 | 9,625.00 | 9,530.00 | 9,610.00 | 9,610.00 | 2.51% | 1,597 |
| Sep 10, 2026 | 9,330.00 | 9,445.00 | 9,330.00 | 9,375.00 | 9,375.00 | -0.42% | 1,896 |
| Sep 9, 2026 | 9,355.00 | 9,430.00 | 9,250.00 | 9,415.00 | 9,415.00 | -1.21% | 3,880 |
| Sep 8, 2026 | 9,615.00 | 9,625.00 | 9,450.00 | 9,530.00 | 9,530.00 | 0.21% | 14,949 |
| Sep 7, 2026 | 9,500.00 | 9,805.00 | 9,435.00 | 9,510.00 | 9,510.00 | 1.01% | 96 |
| Sep 4, 2026 | 9,520.00 | 9,520.00 | 9,395.00 | 9,415.00 | 9,415.00 | -1.41% | 998 |
| Sep 3, 2026 | 9,535.00 | 9,560.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1.65% | 144 |
| Sep 2, 2026 | 9,275.00 | 9,400.00 | 9,275.00 | 9,395.00 | 9,395.00 | 3.64% | 554 |
| Sep 1, 2026 | 9,180.00 | 9,250.00 | 9,065.00 | 9,065.00 | 9,065.00 | -1.20% | 137 |
| Aug 31, 2026 | 9,400.00 | 9,430.00 | 9,175.00 | 9,175.00 | 9,175.00 | -1.82% | 131 |
| Aug 28, 2026 | 9,260.00 | 9,345.00 | 9,240.00 | 9,345.00 | 9,345.00 | 1.14% | 362 |
| Aug 27, 2026 | 9,330.00 | 9,330.00 | 9,165.00 | 9,240.00 | 9,240.00 | -0.75% | 858 |
| Aug 26, 2026 | 9,360.00 | 9,360.00 | 9,275.00 | 9,310.00 | 9,310.00 | 0.70% | 94 |
| Aug 25, 2026 | 9,180.00 | 9,280.00 | 9,180.00 | 9,245.00 | 9,245.00 | -0.22% | 182 |
| Aug 24, 2026 | 9,155.00 | 9,375.00 | 9,155.00 | 9,265.00 | 9,265.00 | 1.42% | 176 |
| Aug 21, 2026 | 9,025.00 | 9,175.00 | 9,025.00 | 9,135.00 | 9,135.00 | 3.51% | 125 |
| Aug 20, 2026 | 8,770.00 | 8,915.00 | 8,770.00 | 8,825.00 | 8,825.00 | 0.74% | 32 |
| Aug 19, 2026 | 8,845.00 | 8,905.00 | 8,730.00 | 8,760.00 | 8,760.00 | -0.85% | 210 |
| Aug 18, 2026 | 8,975.00 | 9,065.00 | 8,810.00 | 8,835.00 | 8,835.00 | -2.21% | 623 |
| Aug 14, 2026 | 9,130.00 | 9,230.00 | 9,010.00 | 9,035.00 | 9,035.00 | -0.99% | 323 |
| Aug 13, 2026 | 9,190.00 | 9,270.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.44% | 1,088 |
| Aug 12, 2026 | 9,130.00 | 9,220.00 | 9,070.00 | 9,085.00 | 9,085.00 | 0.22% | 2,635 |
| Aug 11, 2026 | 9,170.00 | 9,230.00 | 9,045.00 | 9,065.00 | 9,065.00 | -0.77% | 1,496 |
| Aug 10, 2026 | 9,175.00 | 9,250.00 | 9,135.00 | 9,135.00 | 9,135.00 | -0.60% | 182 |
| Aug 7, 2026 | 9,215.00 | 9,290.00 | 9,140.00 | 9,190.00 | 9,190.00 | 0.71% | 800 |
| Aug 6, 2026 | 9,225.00 | 9,305.00 | 9,110.00 | 9,125.00 | 9,125.00 | 0.27% | 1,119 |
| Aug 5, 2026 | 9,060.00 | 9,190.00 | 9,060.00 | 9,100.00 | 9,100.00 | 1.62% | 8,943 |
| Aug 4, 2026 | 9,080.00 | 9,160.00 | 8,930.00 | 8,955.00 | 8,955.00 | -1.05% | 1,231 |
| Aug 3, 2026 | 8,950.00 | 9,080.00 | 8,920.00 | 9,050.00 | 9,050.00 | 1.17% | 5,397 |
| Jul 31, 2026 | 7,890.00 | 9,035.00 | 7,650.00 | 8,945.00 | 8,945.00 | 13.59% | 6,669 |
| Jul 30, 2026 | 7,935.00 | 7,945.00 | 7,805.00 | 7,875.00 | 7,875.00 | -0.42% | 1,175 |
| Jul 29, 2026 | 8,285.00 | 8,325.00 | 8,050.00 | 8,065.00 | 7,908.59 | -8.04% | 20,520 |
| Jul 28, 2026 | 8,850.00 | 8,935.00 | 8,770.00 | 8,770.00 | 8,599.92 | 0.46% | 1,927 |
| Jul 27, 2026 | 8,535.00 | 8,750.00 | 8,535.00 | 8,730.00 | 8,560.70 | 2.52% | 1,580 |
| Jul 24, 2026 | 8,460.00 | 8,530.00 | 8,390.00 | 8,515.00 | 8,349.86 | 0.89% | 176 |
| Jul 23, 2026 | 8,495.00 | 8,540.00 | 8,410.00 | 8,440.00 | 8,276.32 | -1.46% | 305 |
| Jul 22, 2026 | 8,500.00 | 8,575.00 | 8,405.00 | 8,565.00 | 8,398.90 | 0.76% | 5,785 |
| Jul 21, 2026 | 8,585.00 | 8,585.00 | 8,450.00 | 8,500.00 | 8,335.16 | 0.24% | 744 |
| Jul 20, 2026 | 8,265.00 | 8,495.00 | 8,265.00 | 8,480.00 | 8,315.54 | 3.16% | 13,039 |
| Jul 17, 2026 | 8,255.00 | 8,345.00 | 8,185.00 | 8,220.00 | 8,060.59 | -1.32% | 2,415 |
| Jul 16, 2026 | 8,175.00 | 8,350.00 | 8,090.00 | 8,330.00 | 8,168.45 | -0.24% | 1,355 |
| Jul 15, 2026 | 8,350.00 | 8,465.00 | 8,280.00 | 8,350.00 | 8,188.06 | 0.06% | 1,897 |