Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 9,400.00
+320.00 (3.52%)
Jan 8, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9,295.00 | 9,440.00 | 8,830.00 | 9,405.00 | 9,405.00 | 3.58% | 417,133 |
| Jan 7, 2026 | 9,250.00 | 9,260.00 | 8,730.00 | 9,080.00 | 9,080.00 | -2.05% | 397,299 |
| Jan 6, 2026 | 9,395.00 | 9,650.00 | 9,260.00 | 9,270.00 | 9,270.00 | -1.38% | 289,614 |
| Jan 5, 2026 | 9,430.00 | 9,570.00 | 9,245.00 | 9,400.00 | 9,400.00 | -0.21% | 388,627 |
| Jan 2, 2026 | 9,300.00 | 9,460.00 | 9,005.00 | 9,420.00 | 9,420.00 | 3.06% | 100,345 |
| Dec 30, 2025 | 9,360.00 | 9,550.00 | 9,040.00 | 9,140.00 | 9,140.00 | -2.35% | 176,731 |
| Dec 29, 2025 | 9,260.00 | 9,715.00 | 9,260.00 | 9,360.00 | 9,360.00 | 0.54% | 226,151 |
| Dec 26, 2025 | 9,115.00 | 9,500.00 | 9,000.00 | 9,310.00 | 9,310.00 | 0.38% | 139,625 |
| Dec 24, 2025 | 9,110.00 | 9,550.00 | 9,110.00 | 9,275.00 | 9,275.00 | -0.70% | 9,938 |
| Dec 23, 2025 | 9,480.00 | 9,720.00 | 9,225.00 | 9,340.00 | 9,340.00 | -1.37% | 140,271 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,240.00 | 9,470.00 | 9,451.33 | 0.32% | 263,285 |
| Dec 19, 2025 | 9,595.00 | 9,750.00 | 9,340.00 | 9,440.00 | 9,421.39 | -1.62% | 282,866 |
| Dec 18, 2025 | 8,900.00 | 9,620.00 | 8,730.00 | 9,595.00 | 9,576.09 | 8.79% | 472,897 |
| Dec 17, 2025 | 8,710.00 | 8,880.00 | 8,525.00 | 8,820.00 | 8,802.62 | 1.09% | 194,766 |
| Dec 16, 2025 | 8,650.00 | 8,835.00 | 8,400.00 | 8,725.00 | 8,707.80 | 1.39% | 265,028 |
| Dec 15, 2025 | 8,525.00 | 8,790.00 | 8,400.00 | 8,605.00 | 8,588.04 | 1.41% | 125,732 |
| Dec 12, 2025 | 8,490.00 | 8,670.00 | 8,310.00 | 8,485.00 | 8,468.28 | -0.06% | 187,899 |
| Dec 11, 2025 | 8,440.00 | 8,685.00 | 8,260.00 | 8,490.00 | 8,473.27 | 0.95% | 604,011 |
| Dec 10, 2025 | 8,290.00 | 8,595.00 | 8,225.00 | 8,410.00 | 8,393.42 | 1.26% | 387,149 |
| Dec 9, 2025 | 8,370.00 | 8,410.00 | 8,125.00 | 8,305.00 | 8,288.63 | -1.25% | 256,666 |
| Dec 5, 2025 | 8,700.00 | 8,850.00 | 8,335.00 | 8,410.00 | 8,393.42 | -1.06% | 360,106 |
| Dec 4, 2025 | 8,650.00 | 8,850.00 | 8,450.00 | 8,500.00 | 8,483.25 | -1.68% | 817,154 |
| Dec 3, 2025 | 8,295.00 | 8,700.00 | 8,090.00 | 8,645.00 | 8,627.96 | 4.66% | 383,859 |
| Dec 2, 2025 | 8,300.00 | 8,400.00 | 8,105.00 | 8,260.00 | 8,243.72 | - | 320,558 |
| Dec 1, 2025 | 8,265.00 | 8,295.00 | 7,970.00 | 8,260.00 | 8,243.72 | 0.79% | 299,694 |
| Nov 28, 2025 | 8,200.00 | 8,425.00 | 8,100.00 | 8,195.00 | 8,178.85 | 0.31% | 421,582 |
| Nov 27, 2025 | 8,100.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,153.90 | 1.05% | 174,173 |
| Nov 26, 2025 | 7,430.00 | 8,095.00 | 7,180.00 | 8,085.00 | 8,069.06 | 8.82% | 537,843 |
| Nov 25, 2025 | 7,000.00 | 7,450.00 | 6,900.00 | 7,430.00 | 7,415.36 | 5.69% | 379,342 |
| Nov 21, 2025 | 7,280.00 | 7,500.00 | 6,965.00 | 7,030.00 | 6,997.96 | -4.55% | 70,139 |
| Nov 20, 2025 | 7,675.00 | 7,780.00 | 7,210.00 | 7,365.00 | 7,331.44 | -1.73% | 138,523 |
| Nov 19, 2025 | 7,650.00 | 7,830.00 | 7,490.00 | 7,495.00 | 7,460.85 | -1.96% | 128,480 |
| Nov 18, 2025 | 7,600.00 | 7,700.00 | 7,270.00 | 7,645.00 | 7,610.16 | -0.71% | 226,639 |
| Nov 17, 2025 | 7,890.00 | 8,200.00 | 7,675.00 | 7,700.00 | 7,664.91 | -1.85% | 153,080 |
| Nov 14, 2025 | 7,350.00 | 8,045.00 | 7,270.00 | 7,845.00 | 7,809.25 | 5.44% | 461,423 |
| Nov 13, 2025 | 7,840.00 | 7,885.00 | 7,235.00 | 7,440.00 | 7,406.10 | -4.68% | 478,545 |
| Nov 12, 2025 | 7,630.00 | 7,880.00 | 7,630.00 | 7,805.00 | 7,769.43 | 2.23% | 319,625 |
| Nov 11, 2025 | 7,680.00 | 7,910.00 | 7,510.00 | 7,635.00 | 7,600.21 | -0.33% | 334,189 |
| Nov 10, 2025 | 8,000.00 | 8,300.00 | 7,585.00 | 7,660.00 | 7,625.09 | -2.05% | 529,459 |
| Nov 7, 2025 | 8,225.00 | 8,295.00 | 7,690.00 | 7,820.00 | 7,784.36 | -5.67% | 1,367,706 |
| Nov 6, 2025 | 8,580.00 | 8,650.00 | 8,150.00 | 8,290.00 | 8,252.22 | -3.72% | 111,175 |
| Nov 5, 2025 | 8,585.00 | 8,790.00 | 8,315.00 | 8,610.00 | 8,570.76 | 0.29% | 475,152 |
| Nov 4, 2025 | 8,860.00 | 8,990.00 | 8,400.00 | 8,585.00 | 8,545.88 | -3.54% | 1,183,726 |
| Nov 3, 2025 | 8,320.00 | 9,090.00 | 8,320.00 | 8,900.00 | 8,859.44 | 6.97% | 1,466,687 |
| Oct 31, 2025 | 7,630.00 | 8,470.00 | 7,630.00 | 8,320.00 | 8,282.09 | 9.47% | 1,066,591 |
| Oct 30, 2025 | 7,650.00 | 7,860.00 | 7,240.00 | 7,600.00 | 7,565.37 | -1.23% | 902,477 |
| Oct 29, 2025 | 7,440.00 | 7,945.00 | 7,240.00 | 7,695.00 | 7,659.93 | 3.85% | 972,522 |
| Oct 28, 2025 | 6,900.00 | 7,675.00 | 6,755.00 | 7,410.00 | 7,376.23 | 7.16% | 1,680,313 |
| Oct 27, 2025 | 6,255.00 | 7,050.00 | 6,255.00 | 6,915.00 | 6,865.77 | 30.97% | 1,045,037 |
| Oct 24, 2025 | 5,400.00 | 5,430.00 | 5,185.00 | 5,280.00 | 5,242.41 | 0.67% | 305,348 |