Skip to main content
Banco do Brasil S.A. (BCBA:BBAS3)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,527.50
-92.50 (-2.56%)
Last updated: Mar 5, 2026, 3:22 PM BRT

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,545.003,712.503,545.003,620.003,620.00-1.56%4,829
Mar 3, 20263,585.003,682.503,482.503,677.503,677.50-2.52%35,250
Mar 2, 20263,850.003,850.003,712.503,772.503,772.50-2.01%1,204
Feb 27, 20263,842.503,902.503,840.003,850.003,850.00-0.84%1,716
Feb 26, 20263,970.004,020.003,832.503,882.503,882.50-2.69%1,492
Feb 25, 20263,910.004,020.003,787.503,990.003,990.006.19%6,159
Feb 24, 20263,767.503,835.003,692.503,757.503,757.501.21%2,293
Feb 23, 20263,772.503,800.003,687.503,712.503,712.50-1.79%5,676
Feb 20, 20263,605.003,785.003,602.503,780.003,780.002.72%5,517
Feb 19, 20263,525.003,690.003,525.003,680.003,680.002.94%17,548
Feb 18, 20263,627.503,660.003,297.503,575.003,575.001.56%60,073
Feb 13, 20263,550.003,575.003,442.503,520.003,520.00-1.81%4,038
Feb 12, 20263,657.503,735.003,517.503,585.003,585.000.99%8,356
Feb 11, 20263,540.003,592.503,487.503,550.003,550.000.21%4,413
Feb 10, 20263,585.003,590.003,480.003,542.503,542.500.35%2,325
Feb 9, 20263,565.003,565.003,440.003,530.003,530.003.90%3,414
Feb 6, 20263,512.503,512.503,392.503,397.503,397.50-2.09%3,514
Feb 5, 20263,515.003,550.003,470.003,470.003,470.00-1.56%10,179
Feb 4, 20263,620.003,637.503,492.503,525.003,525.00-4.21%35,124
Feb 3, 20263,607.503,702.503,607.503,680.003,680.002.65%73,814
Feb 2, 20263,560.003,657.503,532.503,585.003,585.000.70%6,898
Jan 30, 20263,660.003,660.003,500.003,560.003,560.00-2.73%33,593
Jan 29, 20263,635.003,800.003,615.003,660.003,660.001.17%23,348
Jan 28, 20263,572.503,702.503,572.503,617.503,617.501.54%14,702
Jan 27, 20263,500.003,600.003,500.003,562.503,562.503.64%7,091
Jan 26, 20263,450.003,492.503,387.503,437.503,437.500.15%11,555
Jan 23, 20263,377.503,445.003,325.003,432.503,432.501.55%25,998
Jan 22, 20263,150.003,380.003,150.003,380.003,380.007.05%30,340
Jan 21, 20263,030.003,170.003,030.003,157.503,157.504.64%6,635
Jan 20, 20262,985.003,075.002,980.003,017.503,017.500.75%1,818
Jan 19, 20263,200.003,200.002,975.002,995.002,995.00-1.16%1,251
Jan 16, 20263,000.003,057.502,952.503,030.003,030.00-0.49%6,092
Jan 15, 20262,950.003,155.002,950.003,045.003,045.00-0.08%3,436
Jan 14, 20262,997.503,080.002,965.003,047.503,047.501.41%6,603
Jan 13, 20263,002.503,205.002,992.503,005.003,005.00-2.04%3,891
Jan 12, 20263,120.003,132.503,030.003,067.503,067.50-2.00%6,642
Jan 9, 20263,155.003,155.003,090.003,130.003,130.001.54%786
Jan 8, 20263,050.003,140.003,050.003,082.503,082.501.07%18,691
Jan 7, 20263,155.003,197.503,047.503,050.003,050.00-3.94%1,602
Jan 6, 20263,102.503,190.003,102.503,175.003,175.002.25%17,422
Jan 5, 20263,100.003,152.503,012.503,105.003,105.000.08%4,623
Jan 2, 20263,100.003,180.003,052.503,102.503,102.500.49%1,604
Dec 30, 20252,980.003,087.502,945.003,087.503,087.504.66%4,092
Dec 29, 20253,100.003,100.002,927.502,950.002,950.00-4.84%4,304
Dec 26, 20253,032.503,100.003,010.003,100.003,100.002.23%2,093
Dec 24, 20252,970.003,032.502,905.003,032.503,032.501.42%391
Dec 23, 20253,077.503,077.502,962.502,990.002,990.000.50%1,263
Dec 22, 20252,990.003,097.502,910.002,975.002,975.00-1.82%16,026
Dec 19, 20252,980.003,085.002,925.003,030.003,030.00-0.41%3,378
Dec 18, 20253,012.503,100.002,977.503,042.503,042.50-0.57%2,369
Dec 17, 20253,085.003,132.503,020.003,060.003,060.00-0.49%5,681
Dec 16, 20253,215.003,215.003,055.003,075.003,075.000.41%38,274
Dec 15, 20253,087.503,100.003,045.003,062.503,062.500.66%804
Dec 12, 20252,995.003,100.002,922.503,042.503,042.501.59%21,929
Dec 11, 20252,887.503,052.502,887.502,995.002,995.003.54%3,597
Dec 10, 20253,042.503,045.002,885.002,892.502,892.50-1.87%2,844
Dec 9, 20253,107.503,107.502,855.002,947.502,947.50-2.08%5,973
Dec 5, 20253,250.003,250.002,912.503,010.003,010.00-6.01%9,739
Dec 4, 20253,287.503,287.503,132.503,202.503,202.500.16%6,677
Dec 3, 20253,277.503,277.503,117.503,197.503,192.25-0.85%3,538
Dec 2, 20253,092.503,260.003,092.503,225.003,211.521.10%21,752
Dec 1, 20253,297.503,297.503,097.503,190.003,176.670.47%17,711
Nov 28, 20253,162.503,210.003,115.003,175.003,161.73-0.55%1,121
Nov 27, 20253,272.503,275.003,090.003,192.503,179.16-0.39%1,266
Nov 26, 20253,200.003,222.503,042.503,205.003,191.603.47%37,558
Nov 25, 20253,065.003,117.502,980.003,097.503,084.551.89%3,700
Nov 21, 20252,962.503,065.002,962.503,040.003,027.291.67%112
Nov 20, 20253,147.503,147.502,950.002,990.002,977.50-0.33%1,420
Nov 19, 20253,070.003,090.002,970.003,000.002,987.46-1.15%9,016
Nov 18, 20253,150.003,152.503,010.003,035.003,022.31-3.27%27,158
Nov 17, 20253,235.003,282.503,102.503,137.503,124.39-3.01%4,343
Nov 14, 20253,165.003,277.503,000.003,235.003,221.482.86%17,544
Nov 13, 20253,137.503,190.002,887.503,145.003,131.85-0.24%5,205
Nov 12, 20253,297.503,297.503,112.503,152.503,139.32-3.00%9,133
Nov 11, 20253,200.003,297.503,095.003,250.003,236.411.80%7,431
Nov 10, 20253,010.003,217.503,010.003,192.503,179.160.87%7,262
Nov 7, 20253,200.003,200.003,130.003,165.003,151.77-0.24%11,016
Nov 6, 20253,077.503,200.003,077.503,172.503,159.241.28%7,721
Nov 5, 20253,122.503,220.003,002.503,132.503,119.41-0.24%5,017
Nov 4, 20253,045.003,167.503,035.003,140.003,126.871.95%31,005
Nov 3, 20252,980.003,222.502,980.003,080.003,067.132.75%8,705
Oct 31, 20253,067.503,067.502,985.002,997.502,984.97-0.75%12,455
Oct 30, 20253,100.003,100.002,850.003,020.003,007.381.60%5,049
Oct 29, 20252,982.503,005.002,922.502,972.502,960.071.80%36,678
Oct 28, 20252,857.502,990.002,850.002,920.002,907.792.37%25,262
Oct 27, 20252,712.502,867.502,575.002,852.502,840.58-4.44%3,729
Oct 24, 20253,210.003,210.002,955.002,985.002,972.52-3.71%3,954
Oct 23, 20253,000.003,127.502,945.003,100.003,087.041.64%8,085
Oct 22, 20253,060.003,090.002,922.503,050.003,037.25-6,341
Oct 21, 20252,990.003,075.002,902.503,050.003,037.251.67%2,723
Oct 20, 20252,877.503,042.502,877.503,000.002,987.462.74%3,242
Oct 17, 20252,715.002,920.002,715.002,920.002,907.795.42%4,485
Oct 16, 20252,565.002,867.502,565.002,770.002,758.422.59%2,958
Oct 15, 20252,767.502,830.002,650.002,700.002,688.71-2.79%4,267
Oct 14, 20252,745.002,800.002,720.002,777.502,765.891.18%5,990
Oct 13, 20252,697.502,755.002,647.502,745.002,733.53-5.26%3,785
Oct 9, 20253,215.003,215.002,897.502,897.502,885.39-5.62%5,818
Oct 8, 20253,170.003,177.503,055.003,070.003,057.17-2.15%2,620
Oct 7, 20253,097.503,170.003,025.003,137.503,124.392.53%12,229
Oct 6, 20253,062.503,112.502,910.003,060.003,047.21-0.16%3,884