Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 7,615.00
-385.00 (-4.81%)
May 22, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,970.00 | 8,075.00 | 7,560.00 | 7,595.00 | 7,595.00 | -4.94% | 202,217 |
| May 21, 2026 | 7,395.00 | 8,000.00 | 7,270.00 | 7,990.00 | 7,990.00 | 8.49% | 397,038 |
| May 20, 2026 | 6,975.00 | 7,420.00 | 6,950.00 | 7,365.00 | 7,365.00 | 5.74% | 285,185 |
| May 19, 2026 | 7,200.00 | 7,285.00 | 6,955.00 | 6,965.00 | 6,965.00 | -4.39% | 211,694 |
| May 18, 2026 | 7,100.00 | 7,355.00 | 6,915.00 | 7,285.00 | 7,285.00 | 3.11% | 142,320 |
| May 15, 2026 | 7,290.00 | 7,290.00 | 6,965.00 | 7,065.00 | 7,065.00 | -2.95% | 123,922 |
| May 14, 2026 | 7,160.00 | 7,385.00 | 7,130.00 | 7,280.00 | 7,280.00 | 2.32% | 131,587 |
| May 13, 2026 | 7,400.00 | 7,475.00 | 7,040.00 | 7,115.00 | 7,115.00 | -3.39% | 188,637 |
| May 12, 2026 | 7,600.00 | 7,750.00 | 7,325.00 | 7,365.00 | 7,365.00 | -4.04% | 152,085 |
| May 11, 2026 | 7,380.00 | 7,690.00 | 7,240.00 | 7,675.00 | 7,675.00 | 4.07% | 122,611 |
| May 8, 2026 | 7,695.00 | 7,695.00 | 7,250.00 | 7,375.00 | 7,375.00 | -3.34% | 265,556 |
| May 7, 2026 | 7,600.00 | 7,800.00 | 7,530.00 | 7,630.00 | 7,630.00 | -1.04% | 299,497 |
| May 6, 2026 | 7,270.00 | 7,865.00 | 7,270.00 | 7,710.00 | 7,710.00 | 7.08% | 381,434 |
| May 5, 2026 | 7,010.00 | 7,285.00 | 6,860.00 | 7,200.00 | 7,200.00 | 3.82% | 316,813 |
| May 4, 2026 | 7,145.00 | 7,145.00 | 6,850.00 | 6,935.00 | 6,935.00 | -3.41% | 297,452 |
| Apr 30, 2026 | 7,160.00 | 7,245.00 | 6,985.00 | 7,180.00 | 7,180.00 | 0.84% | 159,512 |
| Apr 29, 2026 | 7,375.00 | 7,490.00 | 7,055.00 | 7,120.00 | 7,120.00 | -4.49% | 371,119 |
| Apr 28, 2026 | 7,335.00 | 7,485.00 | 7,210.00 | 7,455.00 | 7,455.00 | 1.36% | 311,295 |
| Apr 27, 2026 | 7,230.00 | 7,420.00 | 7,230.00 | 7,355.00 | 7,355.00 | 2.08% | 274,969 |
| Apr 24, 2026 | 7,160.00 | 7,330.00 | 7,005.00 | 7,205.00 | 7,205.00 | 0.70% | 237,356 |
| Apr 23, 2026 | 7,555.00 | 7,785.00 | 7,100.00 | 7,155.00 | 7,155.00 | -6.90% | 514,334 |
| Apr 22, 2026 | 8,110.00 | 8,250.00 | 7,665.00 | 7,685.00 | 7,685.00 | -5.24% | 290,065 |
| Apr 21, 2026 | 8,250.00 | 8,320.00 | 8,060.00 | 8,110.00 | 8,110.00 | -1.93% | 322,430 |
| Apr 20, 2026 | 7,975.00 | 8,285.00 | 7,805.00 | 8,270.00 | 8,270.00 | 3.38% | 360,330 |
| Apr 17, 2026 | 8,050.00 | 8,150.00 | 7,925.00 | 8,000.00 | 8,000.00 | -0.56% | 524,536 |
| Apr 16, 2026 | 7,920.00 | 8,070.00 | 7,660.00 | 8,045.00 | 8,045.00 | 2.61% | 351,657 |
| Apr 15, 2026 | 7,965.00 | 7,965.00 | 7,730.00 | 7,840.00 | 7,840.00 | 0.26% | 219,840 |
| Apr 14, 2026 | 7,930.00 | 8,080.00 | 7,800.00 | 7,820.00 | 7,820.00 | -1.32% | 393,197 |
| Apr 13, 2026 | 7,925.00 | 8,180.00 | 7,735.00 | 7,925.00 | 7,925.00 | -0.81% | 183,673 |
| Apr 10, 2026 | 7,850.00 | 8,220.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.95% | 353,909 |
| Apr 9, 2026 | 8,130.00 | 8,140.00 | 7,755.00 | 7,915.00 | 7,915.00 | -2.64% | 742,024 |
| Apr 8, 2026 | 8,000.00 | 8,350.00 | 7,990.00 | 8,130.00 | 8,130.00 | 4.90% | 486,510 |
| Apr 7, 2026 | 7,950.00 | 7,950.00 | 7,620.00 | 7,750.00 | 7,750.00 | -1.96% | 294,714 |
| Apr 6, 2026 | 8,100.00 | 8,115.00 | 7,720.00 | 7,905.00 | 7,905.00 | -1.92% | 234,659 |
| Apr 1, 2026 | 8,130.00 | 8,135.00 | 7,850.00 | 8,060.00 | 8,060.00 | 1.51% | 413,666 |
| Mar 31, 2026 | 7,220.00 | 7,970.00 | 7,120.00 | 7,940.00 | 7,940.00 | 11.52% | 664,160 |
| Mar 30, 2026 | 7,090.00 | 7,160.00 | 6,845.00 | 7,120.00 | 7,120.00 | 2.45% | 324,148 |
| Mar 27, 2026 | 7,025.00 | 7,360.00 | 6,895.00 | 6,950.00 | 6,950.00 | -1.91% | 409,313 |
| Mar 26, 2026 | 7,040.00 | 7,190.00 | 6,815.00 | 7,085.00 | 7,085.00 | -2.07% | 277,838 |
| Mar 25, 2026 | 6,970.00 | 7,330.00 | 6,875.00 | 7,255.00 | 7,234.68 | 3.72% | 639,449 |
| Mar 23, 2026 | 6,590.00 | 7,130.00 | 6,545.00 | 6,995.00 | 6,975.41 | 6.15% | 120,221 |
| Mar 20, 2026 | 6,720.00 | 6,830.00 | 6,490.00 | 6,590.00 | 6,571.54 | -2.51% | 310,625 |
| Mar 19, 2026 | 6,340.00 | 6,800.00 | 6,200.00 | 6,760.00 | 6,741.06 | 5.79% | 258,868 |
| Mar 18, 2026 | 6,400.00 | 6,595.00 | 6,315.00 | 6,390.00 | 6,372.10 | -0.31% | 164,653 |
| Mar 17, 2026 | 6,350.00 | 6,565.00 | 6,315.00 | 6,410.00 | 6,392.04 | 1.26% | 273,593 |
| Mar 16, 2026 | 6,615.00 | 6,635.00 | 6,275.00 | 6,330.00 | 6,312.27 | -3.36% | 332,641 |
| Mar 13, 2026 | 6,970.00 | 7,140.00 | 6,450.00 | 6,550.00 | 6,531.65 | -6.29% | 290,125 |
| Mar 12, 2026 | 7,280.00 | 7,280.00 | 6,950.00 | 6,990.00 | 6,970.42 | -4.12% | 228,186 |
| Mar 11, 2026 | 7,090.00 | 7,405.00 | 7,090.00 | 7,290.00 | 7,269.58 | 3.04% | 166,687 |
| Mar 10, 2026 | 7,000.00 | 7,350.00 | 6,820.00 | 7,075.00 | 7,055.18 | 1.65% | 450,083 |