Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 4,212.50
-42.50 (-1.00%)
Oct 3, 2025, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,250.00 | 4,285.00 | 4,107.50 | 4,212.50 | 4,212.50 | -1.00% | 242,499 |
| Oct 2, 2025 | 4,180.00 | 4,290.00 | 4,015.00 | 4,255.00 | 4,255.00 | 1.86% | 542,953 |
| Oct 1, 2025 | 4,257.50 | 4,447.50 | 4,172.50 | 4,177.50 | 4,177.50 | -1.65% | 188,618 |
| Sep 30, 2025 | 4,450.00 | 4,457.50 | 4,160.00 | 4,247.50 | 4,247.50 | -3.74% | 201,550 |
| Sep 29, 2025 | 4,400.00 | 4,440.00 | 4,285.00 | 4,412.50 | 4,412.50 | 2.08% | 261,229 |
| Sep 26, 2025 | 4,350.00 | 4,575.00 | 4,265.00 | 4,322.50 | 4,322.50 | -0.58% | 408,629 |
| Sep 25, 2025 | 4,700.00 | 4,725.00 | 4,310.00 | 4,347.50 | 4,347.50 | -8.04% | 341,764 |
| Sep 24, 2025 | 5,000.00 | 5,335.00 | 4,707.50 | 4,727.50 | 4,710.06 | -1.10% | 702,369 |
| Sep 23, 2025 | 4,900.00 | 5,020.00 | 4,557.50 | 4,780.00 | 4,762.37 | 1.00% | 356,467 |
| Sep 22, 2025 | 4,315.00 | 4,820.00 | 4,167.50 | 4,732.50 | 4,715.04 | 18.09% | 544,526 |
| Sep 19, 2025 | 4,220.00 | 4,307.50 | 3,995.00 | 4,007.50 | 3,992.72 | -5.26% | 660,741 |
| Sep 18, 2025 | 4,430.00 | 4,430.00 | 4,102.50 | 4,230.00 | 4,214.40 | -4.08% | 522,452 |
| Sep 17, 2025 | 4,410.00 | 4,570.00 | 4,360.00 | 4,410.00 | 4,393.73 | 0.23% | 253,289 |
| Sep 16, 2025 | 4,350.00 | 4,530.00 | 4,320.00 | 4,400.00 | 4,383.77 | 1.85% | 322,929 |
| Sep 15, 2025 | 4,500.00 | 4,500.00 | 4,277.50 | 4,320.00 | 4,304.07 | -2.87% | 243,696 |
| Sep 12, 2025 | 4,680.00 | 4,680.00 | 4,310.00 | 4,447.50 | 4,431.10 | -3.16% | 368,612 |
| Sep 11, 2025 | 4,695.00 | 4,750.00 | 4,542.50 | 4,592.50 | 4,575.56 | -1.34% | 266,476 |
| Sep 10, 2025 | 4,550.00 | 4,710.00 | 4,475.00 | 4,655.00 | 4,637.83 | 5.80% | 206,773 |
| Sep 9, 2025 | 4,600.00 | 4,650.00 | 4,385.00 | 4,400.00 | 4,383.77 | -2.38% | 761,865 |
| Sep 8, 2025 | 5,175.00 | 5,175.00 | 4,482.50 | 4,507.50 | 4,490.87 | -20.08% | 1,397,505 |
| Sep 5, 2025 | 5,840.00 | 5,840.00 | 5,410.00 | 5,640.00 | 5,619.20 | -1.40% | 596,875 |
| Sep 4, 2025 | 5,580.00 | 5,850.00 | 5,510.00 | 5,720.00 | 5,698.90 | 3.25% | 276,731 |
| Sep 3, 2025 | 5,650.00 | 5,690.00 | 5,440.00 | 5,540.00 | 5,519.57 | -1.42% | 452,300 |
| Sep 2, 2025 | 5,390.00 | 5,650.00 | 5,230.00 | 5,620.00 | 5,599.27 | 4.46% | 573,483 |
| Sep 1, 2025 | 5,650.00 | 5,650.00 | 5,250.00 | 5,380.00 | 5,360.16 | -2.54% | 271,104 |
| Aug 29, 2025 | 5,610.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,499.64 | -1.60% | 207,925 |
| Aug 28, 2025 | 5,620.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,589.31 | 1.63% | 336,710 |
| Aug 27, 2025 | 5,780.00 | 5,840.00 | 5,500.00 | 5,520.00 | 5,499.64 | -4.33% | 539,597 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,748.72 | -0.69% | 311,112 |
| Aug 25, 2025 | 6,150.00 | 6,180.00 | 5,760.00 | 5,810.00 | 5,792.88 | -5.68% | 300,336 |
| Aug 22, 2025 | 6,300.00 | 6,380.00 | 6,140.00 | 6,160.00 | 6,141.83 | -0.81% | 250,468 |
| Aug 21, 2025 | 6,320.00 | 6,540.00 | 6,020.00 | 6,210.00 | 6,191.68 | -4.61% | 371,098 |
| Aug 20, 2025 | 6,520.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,490.80 | 0.15% | 202,239 |
| Aug 19, 2025 | 7,020.00 | 7,120.00 | 6,460.00 | 6,500.00 | 6,480.83 | -5.25% | 496,647 |
| Aug 14, 2025 | 7,360.00 | 7,360.00 | 6,720.00 | 6,860.00 | 6,839.76 | -4.99% | 158,313 |
| Aug 13, 2025 | 7,380.00 | 7,600.00 | 7,180.00 | 7,220.00 | 7,198.70 | -2.30% | 97,959 |
| Aug 12, 2025 | 7,330.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,368.20 | 0.41% | 206,939 |
| Aug 11, 2025 | 7,350.00 | 7,500.00 | 7,220.00 | 7,360.00 | 7,338.29 | 0.55% | 148,638 |
| Aug 8, 2025 | 7,400.00 | 7,450.00 | 7,220.00 | 7,320.00 | 7,298.41 | -0.54% | 146,008 |
| Aug 7, 2025 | 7,590.00 | 7,780.00 | 7,350.00 | 7,360.00 | 7,338.29 | -3.66% | 259,055 |
| Aug 6, 2025 | 7,380.00 | 7,670.00 | 7,360.00 | 7,640.00 | 7,617.46 | 3.52% | 191,911 |
| Aug 5, 2025 | 7,100.00 | 7,410.00 | 7,020.00 | 7,380.00 | 7,358.23 | 3.22% | 214,459 |
| Aug 4, 2025 | 6,990.00 | 7,210.00 | 6,970.00 | 7,150.00 | 7,128.91 | 2.88% | 225,233 |
| Aug 1, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,929.50 | -3.34% | 168,348 |
| Jul 31, 2025 | 7,200.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,168.79 | - | 162,775 |
| Jul 30, 2025 | 7,130.00 | 7,230.00 | 6,910.00 | 7,190.00 | 7,168.79 | 0.84% | 230,340 |
| Jul 29, 2025 | 6,900.00 | 7,170.00 | 6,760.00 | 7,130.00 | 7,108.97 | 4.85% | 415,446 |
| Jul 28, 2025 | 6,840.00 | 6,960.00 | 6,750.00 | 6,800.00 | 6,779.94 | -0.73% | 239,596 |
| Jul 25, 2025 | 6,810.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,813.05 | 2.54% | 296,854 |
| Jul 24, 2025 | 6,380.00 | 6,700.00 | 6,360.00 | 6,680.00 | 6,643.99 | 3.57% | 128,565 |