Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 7,490.00
-155.00 (-2.03%)
Nov 19, 2025, 4:58 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7,600.00 | 7,700.00 | 7,270.00 | 7,645.00 | 7,645.00 | -0.71% | 226,639 |
| Nov 17, 2025 | 7,890.00 | 8,200.00 | 7,675.00 | 7,700.00 | 7,700.00 | -1.85% | 153,080 |
| Nov 14, 2025 | 7,350.00 | 8,045.00 | 7,270.00 | 7,845.00 | 7,845.00 | 5.44% | 461,423 |
| Nov 13, 2025 | 7,840.00 | 7,885.00 | 7,235.00 | 7,440.00 | 7,440.00 | -4.68% | 478,545 |
| Nov 12, 2025 | 7,630.00 | 7,880.00 | 7,630.00 | 7,805.00 | 7,805.00 | 2.23% | 319,625 |
| Nov 11, 2025 | 7,680.00 | 7,910.00 | 7,510.00 | 7,635.00 | 7,635.00 | -0.33% | 334,189 |
| Nov 10, 2025 | 8,000.00 | 8,300.00 | 7,585.00 | 7,660.00 | 7,660.00 | -2.05% | 529,459 |
| Nov 7, 2025 | 8,225.00 | 8,295.00 | 7,690.00 | 7,820.00 | 7,820.00 | -5.67% | 1,367,706 |
| Nov 6, 2025 | 8,580.00 | 8,650.00 | 8,150.00 | 8,290.00 | 8,290.00 | -3.72% | 111,175 |
| Nov 5, 2025 | 8,585.00 | 8,790.00 | 8,315.00 | 8,610.00 | 8,610.00 | 0.29% | 475,152 |
| Nov 4, 2025 | 8,860.00 | 8,990.00 | 8,400.00 | 8,585.00 | 8,585.00 | -3.54% | 1,183,726 |
| Nov 3, 2025 | 8,320.00 | 9,090.00 | 8,320.00 | 8,900.00 | 8,900.00 | 6.97% | 1,466,687 |
| Oct 31, 2025 | 7,630.00 | 8,470.00 | 7,630.00 | 8,320.00 | 8,320.00 | 9.47% | 1,066,591 |
| Oct 30, 2025 | 7,650.00 | 7,860.00 | 7,240.00 | 7,600.00 | 7,600.00 | -1.23% | 902,477 |
| Oct 29, 2025 | 7,440.00 | 7,945.00 | 7,240.00 | 7,695.00 | 7,695.00 | 3.85% | 972,522 |
| Oct 28, 2025 | 6,900.00 | 7,675.00 | 6,755.00 | 7,410.00 | 7,410.00 | 7.16% | 1,680,313 |
| Oct 27, 2025 | 6,255.00 | 7,050.00 | 6,255.00 | 6,915.00 | 6,897.20 | 30.97% | 1,045,037 |
| Oct 24, 2025 | 5,400.00 | 5,430.00 | 5,185.00 | 5,280.00 | 5,266.41 | 0.67% | 305,348 |
| Oct 23, 2025 | 4,995.00 | 5,420.00 | 4,995.00 | 5,245.00 | 5,231.50 | 3.05% | 482,013 |
| Oct 22, 2025 | 5,060.00 | 5,190.00 | 4,920.00 | 5,090.00 | 5,076.90 | 0.39% | 331,707 |
| Oct 21, 2025 | 4,805.00 | 5,360.00 | 4,805.00 | 5,070.00 | 5,056.95 | 3.58% | 424,422 |
| Oct 20, 2025 | 4,800.00 | 5,070.00 | 4,775.00 | 4,895.00 | 4,882.40 | 0.98% | 419,704 |
| Oct 17, 2025 | 4,740.00 | 4,882.50 | 4,690.00 | 4,847.50 | 4,835.02 | 2.86% | 140,798 |
| Oct 16, 2025 | 4,650.00 | 4,810.00 | 4,550.00 | 4,712.50 | 4,700.37 | 1.73% | 100,636 |
| Oct 15, 2025 | 4,645.00 | 4,860.00 | 4,525.00 | 4,632.50 | 4,620.58 | 0.05% | 210,765 |
| Oct 14, 2025 | 4,800.00 | 4,870.00 | 4,467.50 | 4,630.00 | 4,618.08 | -3.54% | 512,231 |
| Oct 13, 2025 | 4,740.00 | 4,877.50 | 4,400.00 | 4,800.00 | 4,787.65 | 1.64% | 937,862 |
| Oct 9, 2025 | 4,272.50 | 4,750.00 | 4,272.50 | 4,722.50 | 4,710.34 | 10.86% | 514,889 |
| Oct 8, 2025 | 4,140.00 | 4,307.50 | 4,080.00 | 4,260.00 | 4,249.04 | 2.90% | 322,868 |
| Oct 7, 2025 | 4,200.00 | 4,282.50 | 4,120.00 | 4,140.00 | 4,129.34 | -2.01% | 298,290 |
| Oct 6, 2025 | 4,252.50 | 4,290.00 | 4,100.00 | 4,225.00 | 4,214.13 | 0.30% | 204,554 |
| Oct 3, 2025 | 4,250.00 | 4,285.00 | 4,107.50 | 4,212.50 | 4,201.66 | -1.00% | 242,499 |
| Oct 2, 2025 | 4,180.00 | 4,290.00 | 4,015.00 | 4,255.00 | 4,244.05 | 1.86% | 542,953 |
| Oct 1, 2025 | 4,257.50 | 4,447.50 | 4,172.50 | 4,177.50 | 4,166.75 | -1.65% | 188,618 |
| Sep 30, 2025 | 4,450.00 | 4,457.50 | 4,160.00 | 4,247.50 | 4,236.57 | -3.74% | 201,550 |
| Sep 29, 2025 | 4,400.00 | 4,440.00 | 4,285.00 | 4,412.50 | 4,401.14 | 2.08% | 261,229 |
| Sep 26, 2025 | 4,350.00 | 4,575.00 | 4,265.00 | 4,322.50 | 4,311.37 | -0.58% | 408,629 |
| Sep 25, 2025 | 4,700.00 | 4,725.00 | 4,310.00 | 4,347.50 | 4,336.31 | -8.04% | 341,764 |
| Sep 24, 2025 | 5,000.00 | 5,335.00 | 4,707.50 | 4,727.50 | 4,697.94 | -1.10% | 702,369 |
| Sep 23, 2025 | 4,900.00 | 5,020.00 | 4,557.50 | 4,780.00 | 4,750.11 | 1.00% | 356,467 |
| Sep 22, 2025 | 4,315.00 | 4,820.00 | 4,167.50 | 4,732.50 | 4,702.91 | 18.09% | 544,526 |
| Sep 19, 2025 | 4,220.00 | 4,307.50 | 3,995.00 | 4,007.50 | 3,982.44 | -5.26% | 660,741 |
| Sep 18, 2025 | 4,430.00 | 4,430.00 | 4,102.50 | 4,230.00 | 4,203.55 | -4.08% | 522,452 |
| Sep 17, 2025 | 4,410.00 | 4,570.00 | 4,360.00 | 4,410.00 | 4,382.43 | 0.23% | 253,289 |
| Sep 16, 2025 | 4,350.00 | 4,530.00 | 4,320.00 | 4,400.00 | 4,372.49 | 1.85% | 322,929 |
| Sep 15, 2025 | 4,500.00 | 4,500.00 | 4,277.50 | 4,320.00 | 4,292.99 | -2.87% | 243,696 |
| Sep 12, 2025 | 4,680.00 | 4,680.00 | 4,310.00 | 4,447.50 | 4,419.69 | -3.16% | 368,612 |
| Sep 11, 2025 | 4,695.00 | 4,750.00 | 4,542.50 | 4,592.50 | 4,563.78 | -1.34% | 266,476 |
| Sep 10, 2025 | 4,550.00 | 4,710.00 | 4,475.00 | 4,655.00 | 4,625.89 | 5.80% | 206,773 |
| Sep 9, 2025 | 4,600.00 | 4,650.00 | 4,385.00 | 4,400.00 | 4,372.49 | -2.38% | 761,865 |