Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 7,150.00
+40.00 (0.56%)
Apr 30, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.34% | 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 |
| Mar 9, 2026 | 6,750.00 | 6,995.00 | 6,650.00 | 6,960.00 | 6,940.50 | 1.31% | 157,574 |
| Mar 6, 2026 | 6,880.00 | 7,040.00 | 6,685.00 | 6,870.00 | 6,850.76 | 0.37% | 167,652 |
| Mar 5, 2026 | 6,885.00 | 7,085.00 | 6,600.00 | 6,845.00 | 6,825.83 | 0.44% | 386,170 |
| Mar 4, 2026 | 7,000.00 | 7,140.00 | 6,700.00 | 6,815.00 | 6,795.91 | -1.16% | 229,755 |
| Mar 3, 2026 | 6,870.00 | 7,000.00 | 6,550.00 | 6,895.00 | 6,875.69 | 0.36% | 508,584 |
| Mar 2, 2026 | 7,030.00 | 7,380.00 | 6,785.00 | 6,870.00 | 6,850.76 | -5.70% | 649,428 |
| Feb 27, 2026 | 7,825.00 | 7,825.00 | 7,240.00 | 7,285.00 | 7,264.59 | -6.84% | 236,881 |
| Feb 26, 2026 | 8,025.00 | 8,385.00 | 7,685.00 | 7,820.00 | 7,798.10 | -3.04% | 167,128 |
| Feb 25, 2026 | 8,185.00 | 8,380.00 | 7,950.00 | 8,065.00 | 8,042.41 | -1.65% | 211,366 |
| Feb 24, 2026 | 7,790.00 | 8,335.00 | 7,620.00 | 8,200.00 | 8,177.03 | 5.26% | 576,444 |
| Feb 23, 2026 | 8,075.00 | 8,355.00 | 7,740.00 | 7,790.00 | 7,748.48 | -5.40% | 160,438 |
| Feb 20, 2026 | 8,200.00 | 8,245.00 | 7,865.00 | 8,235.00 | 8,191.11 | 2.81% | 236,677 |
| Feb 19, 2026 | 7,715.00 | 8,095.00 | 7,535.00 | 8,010.00 | 7,967.31 | 4.30% | 286,054 |
| Feb 18, 2026 | 7,930.00 | 7,995.00 | 7,520.00 | 7,680.00 | 7,639.07 | -3.46% | 226,933 |
| Feb 13, 2026 | 8,180.00 | 8,285.00 | 7,900.00 | 7,955.00 | 7,912.61 | -2.75% | 140,760 |