Banco Santander (Brasil) S.A. (BCBA:BSBR)
Argentina · Delayed Price · Currency is ARS 9,310.00
-100.00 (-1.06%)
At close: Oct 13, 2026
BCBA:BSBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9,320.00 | 9,335.00 | 9,180.00 | 9,310.00 | 9,310.00 | -1.06% | 1,311 |
| Oct 9, 2026 | 9,470.00 | 9,575.00 | 9,360.00 | 9,410.00 | 9,410.00 | 0.32% | 6,631 |
| Oct 8, 2026 | 9,430.00 | 9,525.00 | 9,305.00 | 9,380.00 | 9,380.00 | -1.52% | 368 |
| Oct 7, 2026 | 9,530.00 | 9,590.00 | 9,445.00 | 9,525.00 | 9,525.00 | -1.35% | 863 |
| Oct 6, 2026 | 9,440.00 | 9,670.00 | 9,320.00 | 9,655.00 | 9,655.00 | 3.65% | 1,233 |
| Oct 5, 2026 | 9,270.00 | 9,350.00 | 9,015.00 | 9,315.00 | 9,315.00 | 6.09% | 7,997 |
| Oct 2, 2026 | 8,545.00 | 8,790.00 | 8,545.00 | 8,780.00 | 8,780.00 | 1.56% | 5,997 |
| Oct 1, 2026 | 8,935.00 | 8,935.00 | 8,590.00 | 8,645.00 | 8,645.00 | -4.05% | 1,076 |
| Sep 30, 2026 | 9,140.00 | 9,140.00 | 8,950.00 | 9,010.00 | 9,010.00 | -2.22% | 1,378 |
| Sep 29, 2026 | 9,220.00 | 9,290.00 | 9,145.00 | 9,215.00 | 9,215.00 | -0.38% | 449 |
| Sep 28, 2026 | 9,300.00 | 9,305.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.86% | 1,469 |
| Sep 25, 2026 | 9,275.00 | 9,340.00 | 9,265.00 | 9,330.00 | 9,330.00 | 1.63% | 401 |
| Sep 24, 2026 | 9,180.00 | 9,210.00 | 9,090.00 | 9,180.00 | 9,180.00 | -0.05% | 128 |
| 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 |