Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 4,447.50
-145.00 (-3.16%)
Sep 12, 2025, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,680.00 | 4,680.00 | 4,310.00 | 4,447.50 | 4,447.50 | -3.16% | 368,612 |
| Sep 11, 2025 | 4,695.00 | 4,750.00 | 4,542.50 | 4,592.50 | 4,592.50 | -1.34% | 266,476 |
| Sep 10, 2025 | 4,550.00 | 4,710.00 | 4,475.00 | 4,655.00 | 4,655.00 | 5.80% | 206,773 |
| Sep 9, 2025 | 4,600.00 | 4,650.00 | 4,385.00 | 4,400.00 | 4,400.00 | -2.38% | 761,865 |
| Sep 8, 2025 | 5,175.00 | 5,175.00 | 4,482.50 | 4,507.50 | 4,507.50 | -20.08% | 1,397,505 |
| Sep 5, 2025 | 5,840.00 | 5,840.00 | 5,410.00 | 5,640.00 | 5,640.00 | -1.40% | 596,875 |
| Sep 4, 2025 | 5,580.00 | 5,850.00 | 5,510.00 | 5,720.00 | 5,720.00 | 3.25% | 276,731 |
| Sep 3, 2025 | 5,650.00 | 5,690.00 | 5,440.00 | 5,540.00 | 5,540.00 | -1.42% | 452,300 |
| Sep 2, 2025 | 5,390.00 | 5,650.00 | 5,230.00 | 5,620.00 | 5,620.00 | 4.46% | 573,483 |
| Sep 1, 2025 | 5,650.00 | 5,650.00 | 5,250.00 | 5,380.00 | 5,380.00 | -2.54% | 271,104 |
| Aug 29, 2025 | 5,610.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.60% | 207,925 |
| Aug 28, 2025 | 5,620.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,610.00 | 1.63% | 336,710 |
| Aug 27, 2025 | 5,780.00 | 5,840.00 | 5,500.00 | 5,520.00 | 5,520.00 | -4.33% | 539,597 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,770.00 | -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 | 6,141.85 | -0.81% | 250,755 |
| Aug 21, 2025 | 6,320.00 | 6,540.00 | 6,020.00 | 6,210.00 | 6,191.71 | -4.61% | 371,106 |
| Aug 20, 2025 | 6,520.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,490.82 | 0.15% | 202,253 |
| Aug 19, 2025 | 7,020.00 | 7,120.00 | 6,460.00 | 6,500.00 | 6,480.85 | -5.25% | 496,649 |
| Aug 14, 2025 | 7,360.00 | 7,360.00 | 6,720.00 | 6,860.00 | 6,839.79 | -4.99% | 158,314 |
| Aug 13, 2025 | 7,380.00 | 7,600.00 | 7,180.00 | 7,220.00 | 7,198.73 | -2.30% | 98,002 |
| Aug 12, 2025 | 7,330.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,368.23 | 0.41% | 206,939 |
| Aug 11, 2025 | 7,350.00 | 7,500.00 | 7,220.00 | 7,360.00 | 7,338.32 | 0.55% | 149,001 |
| Aug 8, 2025 | 7,400.00 | 7,450.00 | 7,220.00 | 7,320.00 | 7,298.44 | -0.54% | 146,008 |
| Aug 7, 2025 | 7,590.00 | 7,780.00 | 7,350.00 | 7,360.00 | 7,338.32 | -3.66% | 259,074 |
| Aug 6, 2025 | 7,380.00 | 7,670.00 | 7,360.00 | 7,640.00 | 7,617.49 | 3.52% | 191,911 |
| Aug 5, 2025 | 7,100.00 | 7,410.00 | 7,020.00 | 7,380.00 | 7,358.26 | 3.22% | 214,459 |
| Aug 4, 2025 | 6,990.00 | 7,210.00 | 6,970.00 | 7,150.00 | 7,128.94 | 2.88% | 225,533 |
| Aug 1, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,929.53 | -3.34% | 168,631 |
| Jul 31, 2025 | 7,200.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,168.82 | - | 162,775 |
| Jul 30, 2025 | 7,130.00 | 7,230.00 | 6,910.00 | 7,190.00 | 7,168.82 | 0.84% | 230,376 |
| Jul 29, 2025 | 6,900.00 | 7,170.00 | 6,760.00 | 7,130.00 | 7,109.00 | 4.85% | 415,448 |
| Jul 28, 2025 | 6,840.00 | 6,960.00 | 6,750.00 | 6,800.00 | 6,779.97 | -0.73% | 239,596 |
| Jul 25, 2025 | 6,810.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,833.20 | 2.54% | 296,959 |
| Jul 24, 2025 | 6,380.00 | 6,700.00 | 6,360.00 | 6,680.00 | 6,663.62 | 3.57% | 128,565 |
| Jul 23, 2025 | 6,300.00 | 6,480.00 | 6,210.00 | 6,450.00 | 6,434.18 | 4.03% | 225,871 |
| Jul 22, 2025 | 6,380.00 | 6,520.00 | 6,160.00 | 6,200.00 | 6,184.80 | -2.82% | 252,167 |
| Jul 21, 2025 | 6,510.00 | 6,610.00 | 6,370.00 | 6,380.00 | 6,364.36 | -1.54% | 112,187 |
| Jul 18, 2025 | 6,530.00 | 6,690.00 | 6,460.00 | 6,480.00 | 6,464.11 | -0.31% | 258,229 |
| Jul 17, 2025 | 6,290.00 | 6,540.00 | 6,260.00 | 6,500.00 | 6,484.06 | 3.67% | 267,819 |
| Jul 16, 2025 | 6,420.00 | 6,600.00 | 5,950.00 | 6,270.00 | 6,254.63 | -2.49% | 255,442 |
| Jul 15, 2025 | 6,330.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,414.23 | 1.58% | 216,847 |
| Jul 14, 2025 | 6,050.00 | 6,360.00 | 6,000.00 | 6,330.00 | 6,314.48 | 1.93% | 381,669 |
| Jul 11, 2025 | 6,470.00 | 6,470.00 | 6,170.00 | 6,210.00 | 6,194.77 | -4.61% | 334,708 |
| Jul 10, 2025 | 6,710.00 | 6,710.00 | 6,470.00 | 6,510.00 | 6,494.04 | -3.84% | 137,443 |
| Jul 8, 2025 | 6,530.00 | 6,800.00 | 6,490.00 | 6,770.00 | 6,753.40 | 3.68% | 337,281 |
| Jul 7, 2025 | 6,670.00 | 6,670.00 | 6,470.00 | 6,530.00 | 6,513.99 | -2.10% | 336,993 |
| Jul 4, 2025 | 6,620.00 | 6,710.00 | 6,540.00 | 6,670.00 | 6,653.65 | 0.45% | 80,645 |
| Jul 3, 2025 | 6,670.00 | 6,780.00 | 6,590.00 | 6,640.00 | 6,623.72 | -0.60% | 89,900 |
| Jul 2, 2025 | 6,600.00 | 6,790.00 | 6,580.00 | 6,680.00 | 6,663.62 | 0.75% | 112,860 |