Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,160.00
-50.00 (-0.81%)
Aug 22, 2025, 4:59 PM BRT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20256,300.006,380.006,140.006,160.006,160.00-0.81%250,755
Aug 21, 20256,320.006,540.006,020.006,210.006,210.00-4.61%371,106
Aug 20, 20256,520.006,680.006,440.006,510.006,510.000.15%202,253
Aug 19, 20257,020.007,120.006,460.006,500.006,500.00-5.25%496,649
Aug 14, 20257,360.007,360.006,720.006,860.006,860.00-4.99%158,314
Aug 13, 20257,380.007,600.007,180.007,220.007,220.00-2.30%98,002
Aug 12, 20257,330.007,500.007,240.007,390.007,390.000.41%206,939
Aug 11, 20257,350.007,500.007,220.007,360.007,360.000.55%149,001
Aug 8, 20257,400.007,450.007,220.007,320.007,320.00-0.54%146,008
Aug 7, 20257,590.007,780.007,350.007,360.007,360.00-3.66%259,074
Aug 6, 20257,380.007,670.007,360.007,640.007,640.003.52%191,911
Aug 5, 20257,100.007,410.007,020.007,380.007,380.003.22%214,459
Aug 4, 20256,990.007,210.006,970.007,150.007,150.002.88%225,533
Aug 1, 20257,200.007,200.006,900.006,950.006,950.00-3.34%168,631
Jul 31, 20257,200.007,340.007,140.007,190.007,190.00-162,775
Jul 30, 20257,130.007,230.006,910.007,190.007,190.000.84%230,376
Jul 29, 20256,900.007,170.006,760.007,130.007,130.004.85%415,448
Jul 28, 20256,840.006,960.006,750.006,800.006,800.00-0.73%239,596
Jul 25, 20256,810.006,950.006,750.006,850.006,833.202.54%296,959
Jul 24, 20256,380.006,700.006,360.006,680.006,663.623.57%128,565
Jul 23, 20256,300.006,480.006,210.006,450.006,434.184.03%225,871
Jul 22, 20256,380.006,520.006,160.006,200.006,184.80-2.82%252,167
Jul 21, 20256,510.006,610.006,370.006,380.006,364.36-1.54%112,187
Jul 18, 20256,530.006,690.006,460.006,480.006,464.11-0.31%258,229
Jul 17, 20256,290.006,540.006,260.006,500.006,484.063.67%267,819
Jul 16, 20256,420.006,600.005,950.006,270.006,254.63-2.49%255,442
Jul 15, 20256,330.006,470.006,250.006,430.006,414.231.58%216,847
Jul 14, 20256,050.006,360.006,000.006,330.006,314.481.93%381,669
Jul 11, 20256,470.006,470.006,170.006,210.006,194.77-4.61%334,708
Jul 10, 20256,710.006,710.006,470.006,510.006,494.04-3.84%137,443
Jul 8, 20256,530.006,800.006,490.006,770.006,753.403.68%337,281
Jul 7, 20256,670.006,670.006,470.006,530.006,513.99-2.10%336,993
Jul 4, 20256,620.006,710.006,540.006,670.006,653.650.45%80,645
Jul 3, 20256,670.006,780.006,590.006,640.006,623.72-0.60%89,900
Jul 2, 20256,600.006,790.006,580.006,680.006,663.620.75%112,860
Jul 1, 20256,680.006,680.006,420.006,630.006,613.740.76%215,343
Jun 30, 20256,720.006,850.006,420.006,580.006,563.87-2.23%370,952
Jun 27, 20256,760.006,780.006,640.006,730.006,730.00-0.88%150,788
Jun 26, 20256,810.006,990.006,750.006,790.006,790.000.15%266,319
Jun 25, 20256,940.006,940.006,710.006,780.006,780.00-3.14%176,184
Jun 24, 20256,500.007,070.006,500.007,000.006,983.478.19%401,988
Jun 23, 20256,520.006,560.006,320.006,470.006,454.72-3.72%242,882
Jun 19, 20256,620.006,740.006,530.006,720.006,704.131.82%73,139
Jun 18, 20256,700.006,810.006,580.006,600.006,584.42-2.22%335,211
Jun 17, 20257,080.007,080.006,660.006,750.006,734.06-5.33%371,577
Jun 13, 20257,400.007,410.007,000.007,130.007,113.16-3.78%278,837
Jun 12, 20257,160.007,460.007,120.007,410.007,392.503.64%259,761
Jun 11, 20257,300.007,370.007,130.007,150.007,133.12-1.79%313,837
Jun 10, 20257,040.007,480.007,040.007,280.007,262.813.56%634,009
Jun 9, 20257,140.007,140.006,950.007,030.007,013.40-2.09%290,799