Skip to main content
Banco do Brasil S.A. (BCBA:BBAS3)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,280.00
-125.00 (-3.67%)
At close: Apr 27, 2026

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,455.003,482.503,272.503,280.003,280.00-3.67%10,836
Apr 24, 20263,287.503,427.503,287.503,405.003,405.000.74%4,795
Apr 23, 20263,502.503,502.503,380.003,380.003,380.00-2.10%1,680
Apr 22, 20263,510.003,600.003,437.503,452.503,452.50-1.50%7,343
Apr 21, 20263,700.003,800.003,432.503,505.003,505.00-1.82%1,833
Apr 20, 20263,535.003,627.503,502.503,570.003,570.000.99%1,901
Apr 17, 20263,557.503,635.003,510.003,535.003,535.00-0.14%1,784
Apr 16, 20263,580.003,580.003,452.503,540.003,540.00-2,632
Apr 15, 20263,740.003,740.003,507.503,540.003,540.00-5.47%32,821
Apr 14, 20263,650.003,770.003,650.003,745.003,745.001.63%36,033
Apr 13, 20263,640.003,685.003,575.003,685.003,685.00-0.07%2,880
Apr 10, 20263,647.503,695.003,610.003,687.503,687.502.64%27,563
Apr 9, 20263,610.003,612.503,542.503,592.503,592.500.35%5,939
Apr 8, 20263,400.003,580.003,400.003,580.003,580.006.55%2,290
Apr 7, 20263,382.503,392.503,320.003,360.003,360.00-1.18%1,116
Apr 6, 20263,415.003,425.003,350.003,400.003,400.00-1.45%2,119
Apr 1, 20263,382.503,460.003,337.503,450.003,450.004.55%2,731
Mar 31, 20263,257.503,330.003,160.003,300.003,300.002.80%6,605
Mar 30, 20263,155.003,215.003,130.003,210.003,210.001.74%3,265
Mar 27, 20263,170.003,220.003,097.503,155.003,155.00-0.79%6,674
Mar 26, 20263,322.503,327.503,135.003,180.003,180.00-6.26%5,196
Mar 25, 20263,417.503,417.503,330.003,392.503,392.500.59%1,706
Mar 23, 20263,200.003,412.503,200.003,372.503,372.504.65%2,716
Mar 20, 20263,307.503,307.503,152.503,222.503,222.50-2.50%5,894
Mar 19, 20263,235.003,340.003,180.003,305.003,305.00-0.45%3,536
Mar 18, 20263,302.503,370.003,300.003,320.003,320.00-0.90%2,239
Mar 17, 20263,345.003,412.503,320.003,350.003,350.000.22%1,664
Mar 16, 20263,317.503,375.003,300.003,342.503,342.501.21%1,315
Mar 13, 20263,372.503,445.003,237.503,302.503,302.50-2.65%30,035
Mar 12, 20263,615.003,717.503,342.503,392.503,392.50-6.15%224,655
Mar 11, 20263,500.003,655.003,492.503,615.003,590.672.26%7,027
Mar 10, 20263,557.503,635.003,477.503,535.003,511.21-0.35%4,861
Mar 9, 20263,455.003,555.003,397.503,547.503,523.632.53%6,800
Mar 6, 20263,472.503,530.003,407.503,460.003,436.71-1.49%56,032
Mar 5, 20263,637.503,637.503,452.503,512.503,488.86-2.97%15,630
Mar 4, 20263,545.003,712.503,545.003,620.003,595.64-1.56%4,829
Mar 3, 20263,585.003,682.503,482.503,677.503,652.75-2.52%35,250
Mar 2, 20263,850.003,850.003,712.503,772.503,747.11-2.01%1,204
Feb 27, 20263,842.503,902.503,840.003,850.003,824.09-0.84%1,716
Feb 26, 20263,970.004,020.003,832.503,882.503,856.37-2.69%1,492
Feb 25, 20263,910.004,020.003,787.503,990.003,963.156.19%6,159
Feb 24, 20263,767.503,835.003,692.503,757.503,732.211.21%2,293
Feb 23, 20263,772.503,800.003,687.503,712.503,687.52-1.79%5,676
Feb 20, 20263,605.003,785.003,602.503,780.003,754.562.72%5,517
Feb 19, 20263,525.003,690.003,525.003,680.003,655.232.94%17,548
Feb 18, 20263,627.503,660.003,297.503,575.003,550.941.56%60,073
Feb 13, 20263,550.003,575.003,442.503,520.003,496.31-1.81%4,038
Feb 12, 20263,657.503,735.003,517.503,585.003,560.870.99%8,356
Feb 11, 20263,540.003,592.503,487.503,550.003,526.110.21%4,413
Feb 10, 20263,585.003,590.003,480.003,542.503,518.660.35%2,325
Feb 9, 20263,565.003,565.003,440.003,530.003,506.243.90%3,414
Feb 6, 20263,512.503,512.503,392.503,397.503,374.64-2.09%3,514
Feb 5, 20263,515.003,550.003,470.003,470.003,446.65-1.56%10,179
Feb 4, 20263,620.003,637.503,492.503,525.003,501.28-4.21%35,124
Feb 3, 20263,607.503,702.503,607.503,680.003,655.232.65%73,814
Feb 2, 20263,560.003,657.503,532.503,585.003,560.870.70%6,898
Jan 30, 20263,660.003,660.003,500.003,560.003,536.04-2.73%33,593
Jan 29, 20263,635.003,800.003,615.003,660.003,635.371.17%23,348
Jan 28, 20263,572.503,702.503,572.503,617.503,593.151.54%14,702
Jan 27, 20263,500.003,600.003,500.003,562.503,538.523.64%7,091
Jan 26, 20263,450.003,492.503,387.503,437.503,414.370.15%11,555
Jan 23, 20263,377.503,445.003,325.003,432.503,409.401.55%25,998
Jan 22, 20263,150.003,380.003,150.003,380.003,357.257.05%30,340
Jan 21, 20263,030.003,170.003,030.003,157.503,136.254.64%6,635
Jan 20, 20262,985.003,075.002,980.003,017.502,997.190.75%1,818
Jan 19, 20263,200.003,200.002,975.002,995.002,974.84-1.16%1,251
Jan 16, 20263,000.003,057.502,952.503,030.003,009.61-0.49%6,092
Jan 15, 20262,950.003,155.002,950.003,045.003,024.51-0.08%3,436
Jan 14, 20262,997.503,080.002,965.003,047.503,026.991.41%6,603
Jan 13, 20263,002.503,205.002,992.503,005.002,984.78-2.04%3,891
Jan 12, 20263,120.003,132.503,030.003,067.503,046.86-2.00%6,642
Jan 9, 20263,155.003,155.003,090.003,130.003,108.941.54%786
Jan 8, 20263,050.003,140.003,050.003,082.503,061.761.07%18,691
Jan 7, 20263,155.003,197.503,047.503,050.003,029.47-3.94%1,602
Jan 6, 20263,102.503,190.003,102.503,175.003,153.632.25%17,422
Jan 5, 20263,100.003,152.503,012.503,105.003,084.100.08%4,623
Jan 2, 20263,100.003,180.003,052.503,102.503,081.620.49%1,604
Dec 30, 20252,980.003,087.502,945.003,087.503,066.724.66%4,092
Dec 29, 20253,100.003,100.002,927.502,950.002,930.15-4.84%4,304
Dec 26, 20253,032.503,100.003,010.003,100.003,079.142.23%2,093
Dec 24, 20252,970.003,032.502,905.003,032.503,012.091.42%391
Dec 23, 20253,077.503,077.502,962.502,990.002,969.880.50%1,263
Dec 22, 20252,990.003,097.502,910.002,975.002,954.98-1.82%16,026
Dec 19, 20252,980.003,085.002,925.003,030.003,009.61-0.41%3,378
Dec 18, 20253,012.503,100.002,977.503,042.503,022.02-0.57%2,369
Dec 17, 20253,085.003,132.503,020.003,060.003,039.41-0.49%5,681
Dec 16, 20253,215.003,215.003,055.003,075.003,054.310.41%38,274
Dec 15, 20253,087.503,100.003,045.003,062.503,041.890.66%804
Dec 12, 20252,995.003,100.002,922.503,042.503,022.021.59%21,929
Dec 11, 20252,887.503,052.502,887.502,995.002,974.843.54%3,597
Dec 10, 20253,042.503,045.002,885.002,892.502,873.03-1.87%2,844
Dec 9, 20253,107.503,107.502,855.002,947.502,927.66-2.08%5,973
Dec 5, 20253,250.003,250.002,912.503,010.002,989.74-6.01%9,739
Dec 4, 20253,287.503,287.503,132.503,202.503,180.950.16%6,677
Dec 3, 20253,277.503,277.503,117.503,197.503,170.77-0.85%3,538
Dec 2, 20253,092.503,260.003,092.503,225.003,189.911.10%21,752
Dec 1, 20253,297.503,297.503,097.503,190.003,155.290.47%17,711
Nov 28, 20253,162.503,210.003,115.003,175.003,140.45-0.55%1,121
Nov 27, 20253,272.503,275.003,090.003,192.503,157.76-0.39%1,266
Nov 26, 20253,200.003,222.503,042.503,205.003,170.123.47%37,558