Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,915.00
+1,635.00 (30.97%)
Oct 27, 2025, 4:59 PM BRT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256,255.007,050.006,255.006,915.006,915.0030.97%1,045,037
Oct 24, 20255,400.005,430.005,185.005,280.005,280.000.67%305,348
Oct 23, 20254,995.005,420.004,995.005,245.005,245.003.05%482,013
Oct 22, 20255,060.005,190.004,920.005,090.005,090.000.39%331,707
Oct 21, 20254,805.005,360.004,805.005,070.005,070.003.58%424,422
Oct 20, 20254,800.005,070.004,775.004,895.004,895.000.98%419,704
Oct 17, 20254,740.004,882.504,690.004,847.504,847.502.86%140,798
Oct 16, 20254,650.004,810.004,550.004,712.504,712.501.73%100,636
Oct 15, 20254,645.004,860.004,525.004,632.504,632.500.05%210,765
Oct 14, 20254,800.004,870.004,467.504,630.004,630.00-3.54%512,231
Oct 13, 20254,740.004,877.504,400.004,800.004,800.002.56%937,862
Oct 10, 20254,680.004,680.004,680.004,680.004,680.00-0.90%-
Oct 9, 20254,272.504,750.004,272.504,722.504,722.5010.86%514,889
Oct 8, 20254,140.004,307.504,080.004,260.004,260.002.90%322,868
Oct 7, 20254,200.004,282.504,120.004,140.004,140.00-2.01%298,290
Oct 6, 20254,252.504,290.004,100.004,225.004,225.000.30%204,554
Oct 3, 20254,250.004,285.004,107.504,212.504,212.50-1.00%242,499
Oct 2, 20254,180.004,290.004,015.004,255.004,255.001.86%542,953
Oct 1, 20254,257.504,447.504,172.504,177.504,177.50-1.65%188,618
Sep 30, 20254,450.004,457.504,160.004,247.504,247.50-3.74%201,550
Sep 29, 20254,400.004,440.004,285.004,412.504,412.502.08%261,229
Sep 26, 20254,350.004,575.004,265.004,322.504,322.50-0.58%408,629
Sep 25, 20254,700.004,725.004,310.004,347.504,347.50-8.04%341,764
Sep 24, 20255,000.005,335.004,707.504,727.504,710.06-1.10%702,369
Sep 23, 20254,900.005,020.004,557.504,780.004,762.371.00%356,467
Sep 22, 20254,315.004,820.004,167.504,732.504,715.0418.09%544,526
Sep 19, 20254,220.004,307.503,995.004,007.503,992.72-5.26%660,741
Sep 18, 20254,430.004,430.004,102.504,230.004,214.40-4.08%522,452
Sep 17, 20254,410.004,570.004,360.004,410.004,393.730.23%253,289
Sep 16, 20254,350.004,530.004,320.004,400.004,383.771.85%322,929
Sep 15, 20254,500.004,500.004,277.504,320.004,304.07-2.87%243,696
Sep 12, 20254,680.004,680.004,310.004,447.504,431.10-3.16%368,612
Sep 11, 20254,695.004,750.004,542.504,592.504,575.56-1.34%266,476
Sep 10, 20254,550.004,710.004,475.004,655.004,637.835.80%206,773
Sep 9, 20254,600.004,650.004,385.004,400.004,383.77-2.38%761,865
Sep 8, 20255,175.005,175.004,482.504,507.504,490.87-20.08%1,397,505
Sep 5, 20255,840.005,840.005,410.005,640.005,619.20-1.40%596,875
Sep 4, 20255,580.005,850.005,510.005,720.005,698.903.25%276,731
Sep 3, 20255,650.005,690.005,440.005,540.005,519.57-1.42%452,300
Sep 2, 20255,390.005,650.005,230.005,620.005,599.274.46%573,483
Sep 1, 20255,650.005,650.005,250.005,380.005,360.16-2.54%271,104
Aug 29, 20255,610.005,680.005,470.005,520.005,499.64-1.60%207,925
Aug 28, 20255,620.005,780.005,600.005,610.005,589.311.63%336,710
Aug 27, 20255,780.005,840.005,500.005,520.005,499.64-4.33%539,597
Aug 26, 20255,900.005,900.005,700.005,770.005,748.72-0.69%311,112
Aug 25, 20256,150.006,180.005,760.005,810.005,792.88-5.68%300,336
Aug 22, 20256,300.006,380.006,140.006,160.006,141.83-0.81%250,468
Aug 21, 20256,320.006,540.006,020.006,210.006,191.68-4.61%371,098
Aug 20, 20256,520.006,680.006,440.006,510.006,490.800.15%202,239
Aug 19, 20257,020.007,120.006,460.006,500.006,480.83-5.25%496,647