Boldt S.A. (BCBA:BOLT)
Argentina
· Delayed Price · Currency is ARS 50.20
+0.30 (0.60%)
Last updated: Dec 5, 2025, 12:55 PM BRT
Boldt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 51.80 | 48.00 | 49.90 | 49.90 | -1.77% | 629,709 |
| Dec 3, 2025 | 51.60 | 52.60 | 49.60 | 50.80 | 50.80 | - | 283,410 |
| Dec 2, 2025 | 50.60 | 51.80 | 50.00 | 50.80 | 50.80 | 1.20% | 649,859 |
| Dec 1, 2025 | 51.60 | 53.60 | 49.80 | 50.20 | 50.20 | -1.95% | 473,748 |
| Nov 28, 2025 | 52.00 | 54.00 | 50.40 | 51.20 | 51.20 | -0.78% | 720,649 |
| Nov 27, 2025 | 50.40 | 52.20 | 49.50 | 51.60 | 51.60 | 2.79% | 1,202,216 |
| Nov 26, 2025 | 49.20 | 50.80 | 47.30 | 50.20 | 50.20 | 2.87% | 1,100,864 |
| Nov 25, 2025 | 49.00 | 50.60 | 47.10 | 48.80 | 48.80 | -2.20% | 780,663 |
| Nov 21, 2025 | 50.80 | 51.80 | 47.00 | 49.90 | 49.90 | 0.81% | 301,813 |
| Nov 20, 2025 | 52.80 | 55.00 | 47.80 | 49.50 | 49.50 | -6.25% | 2,643,286 |
| Nov 19, 2025 | 60.00 | 62.00 | 51.80 | 52.80 | 52.80 | -11.41% | 3,355,209 |
| Nov 18, 2025 | 57.00 | 65.00 | 53.20 | 59.60 | 59.60 | 3.11% | 5,447,414 |
| Nov 17, 2025 | 42.00 | 58.80 | 41.20 | 57.80 | 57.80 | 36.32% | 6,011,049 |
| Nov 14, 2025 | 39.30 | 42.50 | 38.50 | 42.40 | 42.40 | 7.07% | 1,362,169 |
| Nov 13, 2025 | 42.00 | 42.70 | 39.50 | 39.60 | 39.60 | -4.35% | 1,073,792 |
| Nov 12, 2025 | 41.00 | 42.40 | 40.30 | 41.40 | 41.40 | 2.48% | 590,966 |
| Nov 11, 2025 | 37.60 | 41.00 | 37.60 | 40.40 | 40.40 | 5.76% | 1,147,115 |
| Nov 10, 2025 | 36.10 | 39.00 | 36.00 | 38.20 | 38.20 | 2.96% | 270,413 |
| Nov 7, 2025 | 39.00 | 39.00 | 36.20 | 37.10 | 37.10 | -3.64% | 585,487 |
| Nov 6, 2025 | 37.90 | 40.00 | 37.80 | 38.50 | 38.50 | - | 160,242 |
| Nov 5, 2025 | 40.50 | 41.00 | 38.00 | 38.50 | 38.50 | -2.53% | 566,295 |
| Nov 4, 2025 | 41.90 | 41.90 | 38.60 | 39.50 | 39.50 | -3.66% | 1,058,324 |
| Nov 3, 2025 | 40.60 | 42.20 | 39.50 | 41.00 | 41.00 | 1.74% | 937,204 |
| Oct 31, 2025 | 37.30 | 40.70 | 36.20 | 40.30 | 40.30 | 6.61% | 1,207,031 |
| Oct 30, 2025 | 38.90 | 40.00 | 36.10 | 37.80 | 37.80 | -2.83% | 594,463 |
| Oct 29, 2025 | 35.70 | 39.50 | 34.70 | 38.90 | 38.90 | 8.06% | 1,232,203 |
| Oct 28, 2025 | 33.50 | 37.50 | 31.90 | 36.00 | 36.00 | 7.78% | 1,321,680 |
| Oct 27, 2025 | 30.70 | 35.80 | 30.70 | 33.40 | 33.40 | 16.38% | 1,066,522 |
| Oct 24, 2025 | 29.00 | 29.50 | 28.00 | 28.70 | 28.70 | 0.35% | 579,583 |
| Oct 23, 2025 | 28.10 | 29.20 | 28.00 | 28.60 | 28.60 | 1.78% | 461,009 |
| Oct 22, 2025 | 28.90 | 28.90 | 27.00 | 28.10 | 28.10 | 0.36% | 325,919 |
| Oct 21, 2025 | 28.70 | 28.70 | 27.10 | 28.00 | 28.00 | -0.36% | 410,335 |
| Oct 20, 2025 | 27.90 | 28.50 | 27.30 | 28.10 | 28.10 | 3.69% | 237,939 |
| Oct 17, 2025 | 27.40 | 28.00 | 26.50 | 27.10 | 27.10 | - | 193,337 |
| Oct 16, 2025 | 28.60 | 28.60 | 26.70 | 27.10 | 27.10 | -3.56% | 545,029 |
| Oct 15, 2025 | 29.00 | 29.50 | 27.40 | 28.10 | 28.10 | -1.75% | 230,450 |
| Oct 14, 2025 | 29.50 | 29.90 | 28.00 | 28.60 | 28.60 | -1.72% | 201,261 |
| Oct 13, 2025 | 27.70 | 29.50 | 27.20 | 29.10 | 29.10 | 4.68% | 974,596 |
| Oct 9, 2025 | 27.00 | 28.60 | 26.50 | 27.80 | 27.80 | 1.83% | 671,687 |
| Oct 8, 2025 | 27.20 | 28.20 | 27.00 | 27.30 | 27.30 | -0.73% | 192,313 |
| Oct 7, 2025 | 27.40 | 28.50 | 27.30 | 27.50 | 27.50 | -1.08% | 310,151 |
| Oct 6, 2025 | 28.00 | 29.00 | 27.60 | 27.80 | 27.80 | -2.46% | 407,597 |
| Oct 3, 2025 | 29.20 | 29.20 | 28.00 | 28.50 | 28.50 | -0.35% | 116,121 |
| Oct 2, 2025 | 28.00 | 29.20 | 27.60 | 28.60 | 28.60 | -1.04% | 421,023 |
| Oct 1, 2025 | 29.00 | 29.70 | 27.70 | 28.90 | 28.90 | 0.70% | 556,509 |
| Sep 30, 2025 | 30.50 | 30.60 | 27.50 | 28.70 | 28.70 | -1.71% | 280,324 |
| Sep 29, 2025 | 29.00 | 29.60 | 28.00 | 29.20 | 29.20 | 3.18% | 278,728 |
| Sep 26, 2025 | 30.90 | 31.00 | 27.50 | 28.30 | 28.30 | -6.60% | 333,572 |
| Sep 25, 2025 | 32.00 | 32.80 | 28.30 | 30.30 | 30.30 | -4.11% | 505,996 |
| Sep 24, 2025 | 31.00 | 32.50 | 29.50 | 31.60 | 31.60 | 3.27% | 574,954 |
| Sep 23, 2025 | 28.30 | 32.80 | 28.20 | 30.60 | 30.60 | 9.29% | 276,666 |
| Sep 22, 2025 | 25.90 | 28.50 | 25.90 | 28.00 | 28.00 | 7.28% | 628,716 |
| Sep 19, 2025 | 26.50 | 27.50 | 24.80 | 26.10 | 26.10 | -1.88% | 263,812 |
| Sep 18, 2025 | 29.00 | 29.00 | 26.00 | 26.60 | 26.60 | -7.32% | 462,359 |
| Sep 17, 2025 | 28.70 | 29.70 | 28.50 | 28.70 | 28.70 | -0.35% | 219,322 |
| Sep 16, 2025 | 27.70 | 29.70 | 27.70 | 28.80 | 28.80 | - | 193,459 |
| Sep 15, 2025 | 29.10 | 30.00 | 28.10 | 28.80 | 28.80 | -1.71% | 222,692 |
| Sep 12, 2025 | 30.50 | 31.30 | 29.10 | 29.30 | 29.30 | -3.30% | 225,263 |
| Sep 11, 2025 | 30.90 | 31.90 | 30.00 | 30.30 | 30.30 | -1.94% | 242,621 |
| Sep 10, 2025 | 30.10 | 31.50 | 29.00 | 30.90 | 30.90 | 1.64% | 217,905 |
| Sep 9, 2025 | 29.30 | 31.60 | 29.30 | 30.40 | 30.40 | 2.01% | 448,918 |
| Sep 8, 2025 | 29.50 | 31.50 | 28.50 | 29.80 | 29.80 | -5.70% | 311,088 |
| Sep 5, 2025 | 31.20 | 32.00 | 31.05 | 31.60 | 31.60 | 1.44% | 114,190 |
| Sep 4, 2025 | 31.50 | 32.65 | 30.90 | 31.15 | 31.15 | -2.35% | 629,629 |
| Sep 3, 2025 | 30.85 | 33.10 | 30.70 | 31.90 | 31.90 | - | 239,569 |
| Sep 2, 2025 | 32.70 | 32.70 | 30.80 | 31.90 | 31.90 | -1.39% | 363,001 |
| Sep 1, 2025 | 34.00 | 34.00 | 32.00 | 32.35 | 32.35 | -4.85% | 384,369 |
| Aug 29, 2025 | 35.60 | 35.60 | 33.30 | 34.00 | 34.00 | -3.68% | 508,406 |
| Aug 28, 2025 | 36.70 | 37.30 | 34.80 | 35.30 | 35.30 | -2.22% | 290,677 |
| Aug 27, 2025 | 38.00 | 38.95 | 35.70 | 36.10 | 36.10 | -6.11% | 563,402 |
| Aug 26, 2025 | 39.05 | 40.90 | 37.10 | 38.45 | 38.45 | -1.54% | 460,072 |
| Aug 25, 2025 | 39.90 | 40.95 | 38.80 | 39.05 | 39.05 | -2.74% | 242,038 |
| Aug 22, 2025 | 41.10 | 41.40 | 39.85 | 40.15 | 40.15 | -0.62% | 257,193 |
| Aug 21, 2025 | 40.90 | 41.95 | 40.00 | 40.40 | 40.40 | -0.25% | 100,113 |
| Aug 20, 2025 | 41.00 | 42.75 | 40.10 | 40.50 | 40.50 | -0.49% | 143,424 |
| Aug 19, 2025 | 41.15 | 41.70 | 40.40 | 40.70 | 40.70 | -1.21% | 138,783 |
| Aug 18, 2025 | 41.05 | 42.00 | 40.00 | 41.20 | 41.20 | 0.49% | 185,183 |
| Aug 14, 2025 | 42.15 | 42.70 | 40.35 | 41.00 | 41.00 | -2.38% | 340,643 |
| Aug 13, 2025 | 43.50 | 44.10 | 41.00 | 42.00 | 42.00 | -1.06% | 519,628 |
| Aug 12, 2025 | 43.50 | 44.50 | 42.20 | 42.45 | 42.45 | -0.35% | 266,535 |
| Aug 11, 2025 | 42.85 | 44.80 | 42.05 | 42.60 | 42.60 | 0.59% | 475,484 |
| Aug 8, 2025 | 43.05 | 44.95 | 41.80 | 42.35 | 42.35 | -1.63% | 403,661 |
| Aug 7, 2025 | 44.00 | 44.80 | 42.80 | 43.05 | 43.05 | -2.93% | 290,054 |
| Aug 6, 2025 | 44.55 | 44.55 | 42.60 | 44.35 | 44.35 | 2.54% | 421,246 |
| Aug 5, 2025 | 43.50 | 44.85 | 42.70 | 43.25 | 43.25 | -0.69% | 266,711 |
| Aug 4, 2025 | 43.95 | 46.00 | 41.70 | 43.55 | 43.55 | -0.34% | 402,913 |
| Aug 1, 2025 | 44.80 | 45.50 | 43.25 | 43.70 | 43.70 | -2.24% | 217,798 |
| Jul 31, 2025 | 45.70 | 46.00 | 44.15 | 44.70 | 44.70 | -1.11% | 220,883 |
| Jul 30, 2025 | 46.00 | 46.80 | 43.90 | 45.20 | 45.20 | -1.09% | 366,336 |
| Jul 29, 2025 | 43.45 | 46.00 | 43.05 | 45.70 | 45.70 | 5.54% | 889,607 |
| Jul 28, 2025 | 43.75 | 43.75 | 42.45 | 43.30 | 43.30 | -0.80% | 363,675 |
| Jul 25, 2025 | 43.85 | 44.90 | 42.65 | 43.65 | 43.65 | 1.04% | 241,593 |
| Jul 24, 2025 | 42.45 | 44.00 | 42.00 | 43.20 | 43.20 | 0.47% | 254,261 |
| Jul 23, 2025 | 42.30 | 43.00 | 41.15 | 43.00 | 43.00 | 1.65% | 228,375 |
| Jul 22, 2025 | 42.60 | 42.60 | 41.00 | 42.30 | 42.30 | -0.70% | 144,497 |
| Jul 21, 2025 | 42.00 | 44.20 | 41.00 | 42.60 | 42.60 | 0.35% | 191,532 |
| Jul 18, 2025 | 42.60 | 44.00 | 41.90 | 42.45 | 42.45 | -0.12% | 117,103 |
| Jul 17, 2025 | 41.90 | 43.40 | 41.20 | 42.50 | 42.50 | 1.19% | 175,976 |
| Jul 16, 2025 | 42.40 | 42.95 | 41.15 | 42.00 | 42.00 | -0.94% | 305,015 |
| Jul 15, 2025 | 42.70 | 43.25 | 41.85 | 42.40 | 42.40 | 0.47% | 225,760 |