Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 8,040.00
-175.00 (-2.13%)
At close: May 22, 2026
BCBA:BSBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,115.00 | 8,115.00 | 8,005.00 | 8,040.00 | 8,040.00 | -2.13% | 538 |
| May 21, 2026 | 8,115.00 | 8,260.00 | 8,045.00 | 8,215.00 | 8,215.00 | 0.12% | 201 |
| May 20, 2026 | 8,020.00 | 8,255.00 | 8,020.00 | 8,205.00 | 8,205.00 | 4.59% | 1,004 |
| May 19, 2026 | 7,865.00 | 7,990.00 | 7,845.00 | 7,845.00 | 7,845.00 | -1.69% | 124 |
| May 18, 2026 | 7,930.00 | 8,040.00 | 7,930.00 | 7,980.00 | 7,980.00 | 0.63% | 535 |
| May 15, 2026 | 7,960.00 | 7,960.00 | 7,875.00 | 7,930.00 | 7,930.00 | -1.80% | 2,084 |
| May 14, 2026 | 8,105.00 | 8,210.00 | 8,060.00 | 8,075.00 | 8,075.00 | 0.56% | 572 |
| May 13, 2026 | 8,300.00 | 8,405.00 | 8,010.00 | 8,030.00 | 8,030.00 | -4.06% | 342 |
| May 12, 2026 | 8,465.00 | 8,465.00 | 8,355.00 | 8,370.00 | 8,370.00 | -0.77% | 261 |
| May 11, 2026 | 8,700.00 | 8,700.00 | 8,390.00 | 8,435.00 | 8,435.00 | -2.99% | 402 |
| May 8, 2026 | 8,710.00 | 8,780.00 | 8,680.00 | 8,695.00 | 8,695.00 | 1.28% | 135 |
| May 7, 2026 | 8,830.00 | 8,830.00 | 8,585.00 | 8,585.00 | 8,585.00 | -3.10% | 281 |
| May 6, 2026 | 8,780.00 | 8,860.00 | 8,695.00 | 8,860.00 | 8,860.00 | 1.61% | 5,894 |
| May 5, 2026 | 8,685.00 | 8,830.00 | 8,685.00 | 8,720.00 | 8,720.00 | 0.46% | 366 |
| May 4, 2026 | 8,800.00 | 8,800.00 | 8,640.00 | 8,680.00 | 8,680.00 | -1.75% | 5,801 |
| Apr 30, 2026 | 8,605.00 | 8,835.00 | 8,600.00 | 8,835.00 | 8,835.00 | 2.73% | 45 |
| Apr 29, 2026 | 8,740.00 | 8,815.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.60% | 2,648 |
| Apr 28, 2026 | 8,955.00 | 8,985.00 | 8,825.00 | 8,830.00 | 8,830.00 | -1.94% | 116 |
| Apr 27, 2026 | 9,005.00 | 9,150.00 | 8,985.00 | 9,005.00 | 9,005.00 | 1.29% | 547 |
| Apr 24, 2026 | 8,760.00 | 8,945.00 | 8,760.00 | 8,890.00 | 8,890.00 | 1.48% | 249 |
| Apr 23, 2026 | 9,010.00 | 9,010.00 | 8,760.00 | 8,760.00 | 8,760.00 | -1.86% | 230 |
| Apr 22, 2026 | 9,225.00 | 9,225.00 | 9,050.00 | 9,075.00 | 8,925.59 | -0.77% | 1,184 |
| Apr 21, 2026 | 9,340.00 | 9,380.00 | 9,135.00 | 9,145.00 | 8,994.43 | -2.04% | 643 |
| Apr 20, 2026 | 9,325.00 | 9,360.00 | 9,170.00 | 9,335.00 | 9,181.30 | 0.16% | 835 |
| Apr 17, 2026 | 9,330.00 | 9,440.00 | 9,270.00 | 9,320.00 | 9,166.55 | 1.80% | 567 |
| Apr 16, 2026 | 9,185.00 | 9,185.00 | 9,070.00 | 9,155.00 | 9,004.27 | -1.35% | 161 |
| Apr 15, 2026 | 9,430.00 | 9,500.00 | 9,235.00 | 9,280.00 | 9,127.21 | -2.11% | 307 |
| Apr 14, 2026 | 9,560.00 | 9,560.00 | 9,405.00 | 9,480.00 | 9,323.92 | 0.11% | 144 |
| Apr 13, 2026 | 9,395.00 | 9,525.00 | 9,280.00 | 9,470.00 | 9,314.08 | -0.16% | 261 |
| Apr 10, 2026 | 9,380.00 | 9,585.00 | 9,380.00 | 9,485.00 | 9,328.83 | 1.07% | 1,230 |
| Apr 9, 2026 | 9,160.00 | 9,390.00 | 9,160.00 | 9,385.00 | 9,230.48 | 2.46% | 667 |
| Apr 8, 2026 | 9,385.00 | 9,495.00 | 9,110.00 | 9,160.00 | 9,009.19 | 3.27% | 3,607 |
| Apr 7, 2026 | 8,920.00 | 8,920.00 | 8,765.00 | 8,870.00 | 8,723.96 | -1.33% | 226 |
| Apr 6, 2026 | 9,060.00 | 9,090.00 | 8,930.00 | 8,990.00 | 8,841.98 | -0.77% | 358 |
| Apr 1, 2026 | 8,855.00 | 9,145.00 | 8,855.00 | 9,060.00 | 8,910.83 | 3.90% | 449 |
| Mar 31, 2026 | 8,435.00 | 8,770.00 | 8,435.00 | 8,720.00 | 8,576.43 | 4.00% | 548 |
| Mar 30, 2026 | 8,355.00 | 8,430.00 | 8,270.00 | 8,385.00 | 8,246.95 | 0.78% | 1,769 |
| Mar 27, 2026 | 8,130.00 | 8,385.00 | 8,130.00 | 8,320.00 | 8,183.02 | 1.16% | 231 |
| Mar 26, 2026 | 8,405.00 | 8,405.00 | 8,195.00 | 8,225.00 | 8,089.58 | -1.91% | 1,416 |
| Mar 25, 2026 | 8,600.00 | 8,600.00 | 8,380.00 | 8,385.00 | 8,246.95 | -1.29% | 2,277 |
| Mar 23, 2026 | 8,295.00 | 8,540.00 | 8,295.00 | 8,495.00 | 8,355.13 | 4.68% | 81 |
| Mar 20, 2026 | 8,290.00 | 8,305.00 | 8,080.00 | 8,115.00 | 7,981.39 | -3.79% | 1,665 |
| Mar 19, 2026 | 8,220.00 | 8,435.00 | 8,215.00 | 8,435.00 | 8,296.12 | 0.42% | 1,257 |
| Mar 18, 2026 | 8,490.00 | 8,615.00 | 8,365.00 | 8,400.00 | 8,261.70 | -1.70% | 2,148 |
| Mar 17, 2026 | 8,610.00 | 8,695.00 | 8,540.00 | 8,545.00 | 8,404.31 | -0.58% | 808 |
| Mar 16, 2026 | 8,525.00 | 8,640.00 | 8,480.00 | 8,595.00 | 8,453.49 | 2.69% | 5,730 |
| Mar 13, 2026 | 8,555.00 | 8,585.00 | 8,370.00 | 8,370.00 | 8,232.19 | -1.24% | 455 |
| Mar 12, 2026 | 8,710.00 | 8,770.00 | 8,450.00 | 8,475.00 | 8,335.46 | -5.57% | 2,019 |
| Mar 11, 2026 | 9,035.00 | 9,205.00 | 8,925.00 | 8,975.00 | 8,827.23 | -1.75% | 4,049 |
| Mar 10, 2026 | 9,010.00 | 9,230.00 | 8,995.00 | 9,135.00 | 8,984.60 | 2.35% | 258 |