Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 7,285.00
-535.00 (-6.84%)
At close: Feb 27, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,825.00 | 7,825.00 | 7,240.00 | 7,285.00 | 7,285.00 | -6.84% | 236,881 |
| Feb 26, 2026 | 8,025.00 | 8,385.00 | 7,685.00 | 7,820.00 | 7,820.00 | -3.04% | 167,128 |
| Feb 25, 2026 | 8,185.00 | 8,380.00 | 7,950.00 | 8,065.00 | 8,065.00 | -1.65% | 211,366 |
| Feb 24, 2026 | 7,790.00 | 8,335.00 | 7,620.00 | 8,200.00 | 8,200.00 | 5.26% | 576,444 |
| Feb 23, 2026 | 8,075.00 | 8,355.00 | 7,740.00 | 7,790.00 | 7,770.25 | -5.40% | 160,438 |
| Feb 20, 2026 | 8,200.00 | 8,245.00 | 7,865.00 | 8,235.00 | 8,214.12 | 2.81% | 236,677 |
| Feb 19, 2026 | 7,715.00 | 8,095.00 | 7,535.00 | 8,010.00 | 7,989.69 | 4.30% | 286,054 |
| Feb 18, 2026 | 7,930.00 | 7,995.00 | 7,520.00 | 7,680.00 | 7,660.53 | -3.46% | 226,933 |
| Feb 13, 2026 | 8,180.00 | 8,285.00 | 7,900.00 | 7,955.00 | 7,934.83 | -2.75% | 140,760 |
| Feb 12, 2026 | 9,000.00 | 9,110.00 | 8,155.00 | 8,180.00 | 8,159.26 | -8.86% | 416,445 |
| Feb 11, 2026 | 9,200.00 | 9,295.00 | 8,910.00 | 8,975.00 | 8,952.25 | -3.08% | 71,428 |
| Feb 10, 2026 | 9,095.00 | 9,300.00 | 8,705.00 | 9,260.00 | 9,236.52 | 2.32% | 183,646 |
| Feb 9, 2026 | 9,075.00 | 9,125.00 | 8,510.00 | 9,050.00 | 9,027.06 | 0.89% | 423,870 |
| Feb 6, 2026 | 8,920.00 | 9,125.00 | 8,785.00 | 8,970.00 | 8,947.26 | 2.51% | 322,339 |
| Feb 5, 2026 | 9,400.00 | 9,470.00 | 8,715.00 | 8,750.00 | 8,727.82 | -5.86% | 243,195 |
| Feb 4, 2026 | 9,785.00 | 10,050.00 | 9,070.00 | 9,295.00 | 9,271.43 | -4.52% | 376,900 |
| Feb 3, 2026 | 9,930.00 | 10,100.00 | 9,615.00 | 9,735.00 | 9,710.32 | -2.21% | 179,074 |
| Feb 2, 2026 | 10,350.00 | 10,370.00 | 9,915.00 | 9,955.00 | 9,929.76 | -2.11% | 183,213 |
| Jan 30, 2026 | 10,160.00 | 10,400.00 | 9,950.00 | 10,170.00 | 10,144.22 | -0.10% | 159,690 |
| Jan 29, 2026 | 10,260.00 | 10,300.00 | 9,830.00 | 10,180.00 | 10,154.19 | -1.17% | 286,054 |
| Jan 28, 2026 | 10,600.00 | 10,920.00 | 10,110.00 | 10,300.00 | 10,273.89 | -2.28% | 445,136 |
| Jan 27, 2026 | 9,855.00 | 10,580.00 | 9,855.00 | 10,540.00 | 10,513.28 | 6.09% | 261,163 |
| Jan 26, 2026 | 9,780.00 | 10,400.00 | 9,675.00 | 9,935.00 | 9,890.66 | 1.33% | 224,726 |
| Jan 23, 2026 | 9,300.00 | 9,820.00 | 9,300.00 | 9,805.00 | 9,761.24 | 4.87% | 375,446 |
| Jan 22, 2026 | 9,140.00 | 9,550.00 | 8,665.00 | 9,350.00 | 9,308.27 | 3.31% | 232,675 |
| Jan 21, 2026 | 8,780.00 | 9,085.00 | 8,650.00 | 9,050.00 | 9,009.61 | 3.08% | 326,381 |
| Jan 20, 2026 | 8,605.00 | 9,025.00 | 8,500.00 | 8,780.00 | 8,740.82 | 2.27% | 182,390 |
| Jan 19, 2026 | 8,835.00 | 8,980.00 | 8,480.00 | 8,585.00 | 8,546.69 | -2.50% | 85,699 |
| Jan 16, 2026 | 8,840.00 | 9,080.00 | 8,610.00 | 8,805.00 | 8,765.71 | 0.06% | 108,484 |
| Jan 15, 2026 | 9,160.00 | 9,290.00 | 8,540.00 | 8,800.00 | 8,760.73 | -2.33% | 303,681 |
| Jan 14, 2026 | 9,460.00 | 9,600.00 | 8,940.00 | 9,010.00 | 8,969.79 | -4.91% | 337,925 |
| Jan 13, 2026 | 9,600.00 | 9,700.00 | 9,370.00 | 9,475.00 | 9,432.72 | -2.27% | 190,917 |
| Jan 12, 2026 | 9,590.00 | 9,710.00 | 9,465.00 | 9,695.00 | 9,651.73 | 0.83% | 204,285 |
| Jan 9, 2026 | 9,300.00 | 9,705.00 | 9,300.00 | 9,615.00 | 9,572.09 | 2.23% | 278,863 |
| Jan 8, 2026 | 9,295.00 | 9,440.00 | 8,830.00 | 9,405.00 | 9,363.03 | 3.58% | 417,133 |
| Jan 7, 2026 | 9,250.00 | 9,260.00 | 8,730.00 | 9,080.00 | 9,039.48 | -2.05% | 397,299 |
| Jan 6, 2026 | 9,395.00 | 9,650.00 | 9,260.00 | 9,270.00 | 9,228.63 | -1.38% | 289,614 |
| Jan 5, 2026 | 9,430.00 | 9,570.00 | 9,245.00 | 9,400.00 | 9,358.05 | -0.21% | 388,627 |
| Jan 2, 2026 | 9,300.00 | 9,460.00 | 9,005.00 | 9,420.00 | 9,377.96 | 3.06% | 100,345 |
| Dec 30, 2025 | 9,360.00 | 9,550.00 | 9,040.00 | 9,140.00 | 9,099.21 | -2.35% | 176,731 |
| Dec 29, 2025 | 9,260.00 | 9,715.00 | 9,260.00 | 9,360.00 | 9,318.23 | 0.54% | 226,151 |
| Dec 26, 2025 | 9,115.00 | 9,500.00 | 9,000.00 | 9,310.00 | 9,268.45 | 0.38% | 139,625 |
| Dec 24, 2025 | 9,110.00 | 9,550.00 | 9,110.00 | 9,275.00 | 9,233.61 | -0.70% | 9,938 |
| Dec 23, 2025 | 9,480.00 | 9,720.00 | 9,225.00 | 9,340.00 | 9,298.32 | -1.37% | 140,271 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,240.00 | 9,470.00 | 9,409.16 | 0.32% | 263,285 |
| Dec 19, 2025 | 9,595.00 | 9,750.00 | 9,340.00 | 9,440.00 | 9,379.35 | -1.62% | 282,866 |
| Dec 18, 2025 | 8,900.00 | 9,620.00 | 8,730.00 | 9,595.00 | 9,533.35 | 8.79% | 472,897 |
| Dec 17, 2025 | 8,710.00 | 8,880.00 | 8,525.00 | 8,820.00 | 8,763.33 | 1.09% | 194,766 |
| Dec 16, 2025 | 8,650.00 | 8,835.00 | 8,400.00 | 8,725.00 | 8,668.94 | 1.39% | 265,028 |
| Dec 15, 2025 | 8,525.00 | 8,790.00 | 8,400.00 | 8,605.00 | 8,549.71 | 1.41% | 125,732 |