Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 10,300
-240 (-2.28%)
At close: Jan 28, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 10,600.00 | 10,920.00 | 10,110.00 | 10,300.00 | 10,300.00 | -2.28% | 445,136 |
| Jan 27, 2026 | 9,855.00 | 10,580.00 | 9,855.00 | 10,540.00 | 10,540.00 | 6.09% | 261,163 |
| Jan 26, 2026 | 9,780.00 | 10,400.00 | 9,675.00 | 9,935.00 | 9,915.80 | 1.33% | 224,726 |
| Jan 23, 2026 | 9,300.00 | 9,820.00 | 9,300.00 | 9,805.00 | 9,786.05 | 4.87% | 375,446 |
| Jan 22, 2026 | 9,140.00 | 9,550.00 | 8,665.00 | 9,350.00 | 9,331.93 | 3.31% | 232,675 |
| Jan 21, 2026 | 8,780.00 | 9,085.00 | 8,650.00 | 9,050.00 | 9,032.51 | 3.08% | 326,381 |
| Jan 20, 2026 | 8,605.00 | 9,025.00 | 8,500.00 | 8,780.00 | 8,763.03 | 2.27% | 182,390 |
| Jan 19, 2026 | 8,835.00 | 8,980.00 | 8,480.00 | 8,585.00 | 8,568.41 | -2.50% | 85,699 |
| Jan 16, 2026 | 8,840.00 | 9,080.00 | 8,610.00 | 8,805.00 | 8,787.99 | 0.06% | 108,484 |
| Jan 15, 2026 | 9,160.00 | 9,290.00 | 8,540.00 | 8,800.00 | 8,783.00 | -2.33% | 303,681 |
| Jan 14, 2026 | 9,460.00 | 9,600.00 | 8,940.00 | 9,010.00 | 8,992.59 | -4.91% | 337,925 |
| Jan 13, 2026 | 9,600.00 | 9,700.00 | 9,370.00 | 9,475.00 | 9,456.69 | -2.27% | 190,917 |
| Jan 12, 2026 | 9,590.00 | 9,710.00 | 9,465.00 | 9,695.00 | 9,676.27 | 0.83% | 204,285 |
| Jan 9, 2026 | 9,300.00 | 9,705.00 | 9,300.00 | 9,615.00 | 9,596.42 | 2.23% | 278,863 |
| Jan 8, 2026 | 9,295.00 | 9,440.00 | 8,830.00 | 9,405.00 | 9,386.83 | 3.58% | 417,133 |
| Jan 7, 2026 | 9,250.00 | 9,260.00 | 8,730.00 | 9,080.00 | 9,062.46 | -2.05% | 397,299 |
| Jan 6, 2026 | 9,395.00 | 9,650.00 | 9,260.00 | 9,270.00 | 9,252.09 | -1.38% | 289,614 |
| Jan 5, 2026 | 9,430.00 | 9,570.00 | 9,245.00 | 9,400.00 | 9,381.84 | -0.21% | 388,627 |
| Jan 2, 2026 | 9,300.00 | 9,460.00 | 9,005.00 | 9,420.00 | 9,401.80 | 3.06% | 100,345 |
| Dec 30, 2025 | 9,360.00 | 9,550.00 | 9,040.00 | 9,140.00 | 9,122.34 | -2.35% | 176,731 |
| Dec 29, 2025 | 9,260.00 | 9,715.00 | 9,260.00 | 9,360.00 | 9,341.91 | 0.54% | 226,151 |
| Dec 26, 2025 | 9,115.00 | 9,500.00 | 9,000.00 | 9,310.00 | 9,292.01 | 0.38% | 139,625 |
| Dec 24, 2025 | 9,110.00 | 9,550.00 | 9,110.00 | 9,275.00 | 9,257.08 | -0.70% | 9,938 |
| Dec 23, 2025 | 9,480.00 | 9,720.00 | 9,225.00 | 9,340.00 | 9,321.95 | -1.37% | 140,271 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,240.00 | 9,470.00 | 9,433.07 | 0.32% | 263,285 |
| Dec 19, 2025 | 9,595.00 | 9,750.00 | 9,340.00 | 9,440.00 | 9,403.19 | -1.62% | 282,866 |
| Dec 18, 2025 | 8,900.00 | 9,620.00 | 8,730.00 | 9,595.00 | 9,557.58 | 8.79% | 472,897 |
| Dec 17, 2025 | 8,710.00 | 8,880.00 | 8,525.00 | 8,820.00 | 8,785.61 | 1.09% | 194,766 |
| Dec 16, 2025 | 8,650.00 | 8,835.00 | 8,400.00 | 8,725.00 | 8,690.98 | 1.39% | 265,028 |
| Dec 15, 2025 | 8,525.00 | 8,790.00 | 8,400.00 | 8,605.00 | 8,571.44 | 1.41% | 125,732 |
| Dec 12, 2025 | 8,490.00 | 8,670.00 | 8,310.00 | 8,485.00 | 8,451.91 | -0.06% | 187,899 |
| Dec 11, 2025 | 8,440.00 | 8,685.00 | 8,260.00 | 8,490.00 | 8,456.89 | 0.95% | 604,011 |
| Dec 10, 2025 | 8,290.00 | 8,595.00 | 8,225.00 | 8,410.00 | 8,377.21 | 1.26% | 387,149 |
| Dec 9, 2025 | 8,370.00 | 8,410.00 | 8,125.00 | 8,305.00 | 8,272.61 | -1.25% | 256,666 |
| Dec 5, 2025 | 8,700.00 | 8,850.00 | 8,335.00 | 8,410.00 | 8,377.21 | -1.06% | 360,106 |
| Dec 4, 2025 | 8,650.00 | 8,850.00 | 8,450.00 | 8,500.00 | 8,466.85 | -1.68% | 817,154 |
| Dec 3, 2025 | 8,295.00 | 8,700.00 | 8,090.00 | 8,645.00 | 8,611.29 | 4.66% | 383,859 |
| Dec 2, 2025 | 8,300.00 | 8,400.00 | 8,105.00 | 8,260.00 | 8,227.79 | - | 320,558 |
| Dec 1, 2025 | 8,265.00 | 8,295.00 | 7,970.00 | 8,260.00 | 8,227.79 | 0.79% | 299,694 |
| Nov 28, 2025 | 8,200.00 | 8,425.00 | 8,100.00 | 8,195.00 | 8,163.04 | 0.31% | 421,582 |
| Nov 27, 2025 | 8,100.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,138.14 | 1.05% | 174,173 |
| Nov 26, 2025 | 7,430.00 | 8,095.00 | 7,180.00 | 8,085.00 | 8,053.47 | 8.82% | 537,843 |
| Nov 25, 2025 | 7,000.00 | 7,450.00 | 6,900.00 | 7,430.00 | 7,401.03 | 5.69% | 379,342 |
| Nov 21, 2025 | 7,280.00 | 7,500.00 | 6,965.00 | 7,030.00 | 6,984.44 | -4.55% | 70,139 |
| Nov 20, 2025 | 7,675.00 | 7,780.00 | 7,210.00 | 7,365.00 | 7,317.27 | -1.73% | 138,523 |
| Nov 19, 2025 | 7,650.00 | 7,830.00 | 7,490.00 | 7,495.00 | 7,446.43 | -1.96% | 128,480 |
| Nov 18, 2025 | 7,600.00 | 7,700.00 | 7,270.00 | 7,645.00 | 7,595.46 | -0.71% | 226,639 |
| Nov 17, 2025 | 7,890.00 | 8,200.00 | 7,675.00 | 7,700.00 | 7,650.10 | -1.85% | 153,080 |
| Nov 14, 2025 | 7,350.00 | 8,045.00 | 7,270.00 | 7,845.00 | 7,794.16 | 5.44% | 461,423 |
| Nov 13, 2025 | 7,840.00 | 7,885.00 | 7,235.00 | 7,440.00 | 7,391.79 | -4.68% | 478,545 |