Boldt S.A. (BCBA:BOLT)
Argentina
· Delayed Price · Currency is ARS 44.30
-0.50 (-1.12%)
Last updated: Apr 28, 2026, 2:08 PM BRT
Boldt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.60 | 45.40 | 42.80 | 44.80 | 44.80 | 0.90% | 213,721 |
| Apr 24, 2026 | 44.00 | 44.60 | 43.90 | 44.40 | 44.40 | -0.22% | 121,267 |
| Apr 23, 2026 | 44.50 | 44.60 | 43.20 | 44.50 | 44.50 | - | 374,345 |
| Apr 22, 2026 | 45.20 | 45.20 | 43.10 | 44.50 | 44.50 | -0.89% | 336,239 |
| Apr 21, 2026 | 45.40 | 45.40 | 44.10 | 44.90 | 44.90 | - | 178,194 |
| Apr 20, 2026 | 45.50 | 45.70 | 43.60 | 44.90 | 44.90 | -0.88% | 211,225 |
| Apr 17, 2026 | 45.60 | 45.60 | 44.40 | 45.30 | 45.30 | -0.22% | 198,093 |
| Apr 16, 2026 | 45.50 | 45.50 | 44.70 | 45.40 | 45.40 | 0.22% | 311,736 |
| Apr 15, 2026 | 45.90 | 45.90 | 43.40 | 45.30 | 45.30 | -0.22% | 177,870 |
| Apr 14, 2026 | 45.70 | 46.00 | 44.80 | 45.40 | 45.40 | -0.22% | 190,878 |
| Apr 13, 2026 | 46.90 | 46.90 | 44.90 | 45.50 | 45.50 | 0.22% | 322,932 |
| Apr 10, 2026 | 45.70 | 45.80 | 45.00 | 45.40 | 45.40 | - | 97,016 |
| Apr 9, 2026 | 45.50 | 46.00 | 44.00 | 45.40 | 45.40 | 0.22% | 337,306 |
| Apr 8, 2026 | 45.00 | 46.30 | 44.50 | 45.30 | 45.30 | 1.80% | 190,386 |
| Apr 7, 2026 | 44.90 | 44.90 | 42.40 | 44.50 | 44.50 | -0.22% | 408,037 |
| Apr 6, 2026 | 44.80 | 44.90 | 42.40 | 44.60 | 44.60 | 0.22% | 314,353 |
| Apr 1, 2026 | 43.90 | 44.80 | 42.10 | 44.50 | 44.50 | 2.06% | 458,267 |
| Mar 31, 2026 | 43.00 | 43.80 | 42.10 | 43.60 | 43.60 | 1.87% | 360,474 |
| Mar 30, 2026 | 41.80 | 43.10 | 40.80 | 42.80 | 42.80 | 2.39% | 251,445 |
| Mar 27, 2026 | 42.90 | 42.90 | 39.90 | 41.80 | 41.80 | -2.11% | 681,562 |
| Mar 26, 2026 | 43.20 | 43.20 | 41.80 | 42.70 | 42.70 | -1.16% | 187,845 |
| Mar 25, 2026 | 43.40 | 43.60 | 42.00 | 43.20 | 43.20 | - | 328,757 |
| Mar 23, 2026 | 43.40 | 43.60 | 41.50 | 43.20 | 43.20 | 1.41% | 121,766 |
| Mar 20, 2026 | 43.10 | 43.40 | 42.10 | 42.60 | 42.60 | -0.70% | 183,961 |
| Mar 19, 2026 | 43.30 | 43.70 | 42.00 | 42.90 | 42.90 | -0.92% | 134,819 |
| Mar 18, 2026 | 42.80 | 44.00 | 42.10 | 43.30 | 43.30 | 0.46% | 148,836 |
| Mar 17, 2026 | 43.70 | 44.90 | 41.20 | 43.10 | 43.10 | 0.94% | 465,256 |
| Mar 16, 2026 | 43.90 | 44.90 | 41.10 | 42.70 | 42.70 | -1.61% | 937,180 |
| Mar 13, 2026 | 43.00 | 44.00 | 41.60 | 43.40 | 43.40 | 1.40% | 905,635 |
| Mar 12, 2026 | 41.90 | 43.00 | 41.30 | 42.80 | 42.80 | 3.13% | 850,945 |
| Mar 11, 2026 | 40.80 | 41.80 | 40.00 | 41.50 | 41.50 | 2.47% | 452,148 |
| Mar 10, 2026 | 39.00 | 40.90 | 38.10 | 40.50 | 40.50 | 3.85% | 729,579 |
| Mar 9, 2026 | 38.50 | 39.80 | 37.50 | 39.00 | 39.00 | 1.56% | 199,209 |
| Mar 6, 2026 | 38.30 | 41.00 | 36.70 | 38.40 | 38.40 | 0.26% | 168,495 |
| Mar 5, 2026 | 38.00 | 38.90 | 37.20 | 38.30 | 38.30 | 0.52% | 167,085 |
| Mar 4, 2026 | 38.00 | 39.80 | 37.10 | 38.10 | 38.10 | 0.79% | 125,846 |
| Mar 3, 2026 | 38.50 | 39.90 | 36.20 | 37.80 | 37.80 | -1.82% | 333,529 |
| Mar 2, 2026 | 38.70 | 39.70 | 38.00 | 38.50 | 38.50 | -0.52% | 116,733 |
| Feb 27, 2026 | 39.00 | 39.70 | 38.00 | 38.70 | 38.70 | -0.26% | 165,985 |
| Feb 26, 2026 | 39.00 | 39.80 | 37.80 | 38.80 | 38.80 | -0.51% | 210,576 |
| Feb 25, 2026 | 38.70 | 40.50 | 38.10 | 39.00 | 39.00 | 0.78% | 404,952 |
| Feb 24, 2026 | 39.20 | 41.10 | 37.20 | 38.70 | 38.70 | -0.77% | 280,086 |
| Feb 23, 2026 | 41.00 | 42.90 | 37.90 | 39.00 | 39.00 | -3.47% | 551,546 |
| Feb 20, 2026 | 40.00 | 40.60 | 39.50 | 40.40 | 40.40 | 1.51% | 340,108 |
| Feb 19, 2026 | 39.80 | 40.70 | 38.80 | 39.80 | 39.80 | -0.50% | 291,319 |
| Feb 18, 2026 | 41.10 | 43.00 | 38.10 | 40.00 | 40.00 | -2.68% | 314,831 |
| Feb 13, 2026 | 40.90 | 43.00 | 39.60 | 41.10 | 41.10 | 0.49% | 255,013 |
| Feb 12, 2026 | 41.60 | 42.90 | 40.00 | 40.90 | 40.90 | -1.68% | 244,026 |
| Feb 11, 2026 | 41.80 | 42.90 | 40.40 | 41.60 | 41.60 | -0.48% | 100,731 |
| Feb 10, 2026 | 42.40 | 44.40 | 40.30 | 41.80 | 41.80 | -1.18% | 481,871 |
| Feb 9, 2026 | 42.00 | 42.90 | 41.30 | 42.30 | 42.30 | 0.95% | 124,429 |
| Feb 6, 2026 | 41.90 | 43.90 | 40.40 | 41.90 | 41.90 | - | 389,707 |
| Feb 5, 2026 | 43.40 | 43.40 | 40.30 | 41.90 | 41.90 | -2.33% | 540,375 |
| Feb 4, 2026 | 43.90 | 44.00 | 41.90 | 42.90 | 42.90 | -1.38% | 537,127 |
| Feb 3, 2026 | 45.40 | 46.90 | 42.80 | 43.50 | 43.50 | -3.33% | 483,108 |
| Feb 2, 2026 | 45.60 | 46.80 | 44.50 | 45.00 | 45.00 | -0.88% | 554,663 |
| Jan 30, 2026 | 46.40 | 46.90 | 44.70 | 45.40 | 45.40 | 0.22% | 252,065 |
| Jan 29, 2026 | 46.20 | 47.80 | 44.50 | 45.30 | 45.30 | -1.31% | 776,870 |
| Jan 28, 2026 | 42.90 | 46.50 | 41.90 | 45.90 | 45.90 | 8.25% | 1,753,462 |
| Jan 27, 2026 | 43.40 | 43.40 | 41.50 | 42.40 | 42.40 | -0.47% | 499,797 |
| Jan 26, 2026 | 43.30 | 43.50 | 42.00 | 42.60 | 42.60 | -0.93% | 199,663 |
| Jan 23, 2026 | 43.30 | 43.70 | 41.60 | 43.00 | 43.00 | -0.46% | 316,058 |
| Jan 22, 2026 | 43.50 | 43.80 | 42.50 | 43.20 | 43.20 | 0.47% | 227,557 |
| Jan 21, 2026 | 42.70 | 43.10 | 41.80 | 43.00 | 43.00 | 1.42% | 466,837 |
| Jan 20, 2026 | 42.70 | 42.70 | 40.50 | 42.40 | 42.40 | -0.70% | 346,572 |
| Jan 19, 2026 | 42.80 | 42.80 | 41.00 | 42.70 | 42.70 | 1.67% | 197,225 |
| Jan 16, 2026 | 42.80 | 42.80 | 41.10 | 42.00 | 42.00 | 0.96% | 95,029 |
| Jan 15, 2026 | 42.00 | 42.90 | 41.00 | 41.60 | 41.60 | 0.24% | 188,901 |
| Jan 14, 2026 | 42.70 | 42.70 | 40.20 | 41.50 | 41.50 | -2.12% | 314,281 |
| Jan 13, 2026 | 44.90 | 47.50 | 41.90 | 42.40 | 42.40 | -2.30% | 701,953 |
| Jan 12, 2026 | 44.20 | 45.60 | 43.10 | 43.40 | 43.40 | -1.36% | 352,704 |
| Jan 9, 2026 | 45.60 | 45.60 | 43.30 | 44.00 | 44.00 | -1.79% | 315,844 |
| Jan 8, 2026 | 44.50 | 46.00 | 43.40 | 44.80 | 44.80 | 0.90% | 209,061 |
| Jan 7, 2026 | 45.00 | 45.90 | 43.60 | 44.40 | 44.40 | -1.11% | 209,778 |
| Jan 6, 2026 | 44.90 | 46.40 | 44.90 | 44.90 | 44.90 | - | 310,677 |
| Jan 5, 2026 | 46.20 | 46.20 | 44.40 | 44.90 | 44.90 | -1.75% | 256,619 |
| Jan 2, 2026 | 45.80 | 46.90 | 44.70 | 45.70 | 45.70 | 0.44% | 248,407 |
| Dec 30, 2025 | 45.70 | 45.80 | 44.00 | 45.50 | 45.50 | 0.22% | 273,579 |
| Dec 29, 2025 | 46.30 | 46.30 | 44.50 | 45.40 | 45.40 | -0.87% | 284,992 |
| Dec 26, 2025 | 46.00 | 46.10 | 44.30 | 45.80 | 45.80 | 0.44% | 208,197 |
| Dec 24, 2025 | 47.00 | 47.00 | 44.60 | 45.60 | 45.60 | -0.44% | 78,685 |
| Dec 23, 2025 | 44.30 | 46.00 | 44.30 | 45.80 | 45.80 | 1.55% | 277,606 |
| Dec 22, 2025 | 45.00 | 45.90 | 44.30 | 45.10 | 45.10 | -1.74% | 474,661 |
| Dec 19, 2025 | 46.20 | 46.90 | 45.20 | 45.90 | 45.90 | -0.65% | 190,393 |
| Dec 18, 2025 | 45.00 | 46.60 | 44.70 | 46.20 | 46.20 | 1.54% | 224,064 |
| Dec 17, 2025 | 45.60 | 47.40 | 44.60 | 45.50 | 45.50 | -0.87% | 189,349 |
| Dec 16, 2025 | 44.90 | 47.00 | 44.20 | 45.90 | 45.90 | 2.00% | 540,616 |
| Dec 15, 2025 | 46.00 | 46.40 | 44.00 | 45.00 | 45.00 | -2.60% | 367,051 |
| Dec 12, 2025 | 47.80 | 48.80 | 44.90 | 46.20 | 46.20 | -1.07% | 556,608 |
| Dec 11, 2025 | 48.50 | 48.50 | 45.40 | 46.70 | 46.70 | -2.51% | 237,039 |
| Dec 10, 2025 | 48.80 | 49.70 | 47.40 | 47.90 | 47.90 | -1.03% | 296,478 |
| Dec 9, 2025 | 50.00 | 50.80 | 47.50 | 48.40 | 48.40 | -3.01% | 442,411 |
| Dec 5, 2025 | 50.20 | 50.80 | 49.00 | 49.90 | 49.90 | - | 720,220 |
| 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 |