Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 7,365.00
-220.00 (-2.90%)
Sep 23, 2026, 4:58 PM BRT
Banco BBVA Argentina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,550.00 | 7,690.00 | 7,340.00 | 7,390.00 | 7,390.00 | -2.57% | 137,385 |
| Sep 22, 2026 | 7,640.00 | 7,700.00 | 7,385.00 | 7,585.00 | 7,585.00 | -0.13% | 229,705 |
| Sep 21, 2026 | 7,625.00 | 7,750.00 | 7,555.00 | 7,595.00 | 7,595.00 | -0.20% | 87,153 |
| Sep 18, 2026 | 7,810.00 | 7,810.00 | 7,575.00 | 7,610.00 | 7,610.00 | -2.62% | 89,361 |
| Sep 17, 2026 | 7,800.00 | 7,890.00 | 7,690.00 | 7,815.00 | 7,815.00 | 1.36% | 208,597 |
| Sep 16, 2026 | 7,730.00 | 7,840.00 | 7,625.00 | 7,710.00 | 7,710.00 | -0.58% | 190,087 |
| Sep 15, 2026 | 7,880.00 | 7,880.00 | 7,670.00 | 7,755.00 | 7,755.00 | -1.52% | 114,049 |
| Sep 14, 2026 | 7,920.00 | 7,940.00 | 7,790.00 | 7,875.00 | 7,875.00 | -0.76% | 126,948 |
| Sep 11, 2026 | 8,340.00 | 8,340.00 | 7,880.00 | 7,935.00 | 7,935.00 | -3.17% | 146,739 |
| Sep 10, 2026 | 8,000.00 | 8,330.00 | 7,930.00 | 8,195.00 | 8,195.00 | 1.61% | 185,271 |
| Sep 9, 2026 | 7,905.00 | 8,080.00 | 7,780.00 | 8,065.00 | 8,065.00 | 1.77% | 182,000 |
| Sep 8, 2026 | 7,760.00 | 7,975.00 | 7,760.00 | 7,925.00 | 7,925.00 | 2.39% | 162,667 |
| Sep 7, 2026 | 7,890.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.21% | 26,745 |
| Sep 4, 2026 | 8,075.00 | 8,075.00 | 7,785.00 | 7,835.00 | 7,835.00 | -1.51% | 130,537 |
| Sep 3, 2026 | 8,030.00 | 8,375.00 | 7,840.00 | 7,955.00 | 7,955.00 | -1.36% | 246,021 |
| Sep 2, 2026 | 8,050.00 | 8,150.00 | 7,920.00 | 8,065.00 | 8,065.00 | 0.25% | 306,210 |
| Sep 1, 2026 | 8,050.00 | 8,405.00 | 7,955.00 | 8,045.00 | 8,045.00 | -0.98% | 292,896 |
| Aug 31, 2026 | 7,810.00 | 8,250.00 | 7,810.00 | 8,125.00 | 8,125.00 | 4.10% | 284,825 |
| Aug 28, 2026 | 7,790.00 | 7,900.00 | 7,560.00 | 7,805.00 | 7,805.00 | 0.13% | 488,750 |
| Aug 27, 2026 | 7,990.00 | 8,080.00 | 7,750.00 | 7,795.00 | 7,795.00 | -2.38% | 287,789 |
| Aug 26, 2026 | 8,015.00 | 8,050.00 | 7,845.00 | 7,985.00 | 7,985.00 | 1.33% | 388,409 |
| Aug 25, 2026 | 8,030.00 | 8,050.00 | 7,595.00 | 7,880.00 | 7,880.00 | 0.06% | 298,795 |
| Aug 24, 2026 | 7,505.00 | 7,970.00 | 7,505.00 | 7,875.00 | 7,875.00 | 5.14% | 308,767 |
| Aug 21, 2026 | 7,485.00 | 7,730.00 | 7,455.00 | 7,490.00 | 7,490.00 | 0.67% | 239,967 |
| Aug 20, 2026 | 7,630.00 | 7,795.00 | 7,385.00 | 7,440.00 | 7,440.00 | -2.49% | 281,337 |
| Aug 19, 2026 | 7,850.00 | 7,950.00 | 7,585.00 | 7,630.00 | 7,630.00 | -2.62% | 279,779 |
| Aug 18, 2026 | 8,080.00 | 8,080.00 | 7,690.00 | 7,835.00 | 7,835.00 | -3.27% | 293,956 |
| Aug 14, 2026 | 8,465.00 | 8,550.00 | 8,070.00 | 8,100.00 | 8,100.00 | -4.31% | 136,214 |
| Aug 13, 2026 | 8,465.00 | 8,580.00 | 8,260.00 | 8,465.00 | 8,465.00 | 0.42% | 135,595 |
| Aug 12, 2026 | 8,895.00 | 8,920.00 | 8,400.00 | 8,430.00 | 8,430.00 | -2.99% | 201,469 |
| Aug 11, 2026 | 9,150.00 | 9,440.00 | 8,555.00 | 8,690.00 | 8,690.00 | -4.35% | 284,860 |
| Aug 10, 2026 | 8,900.00 | 9,165.00 | 8,775.00 | 9,085.00 | 9,085.00 | 1.51% | 93,529 |
| Aug 7, 2026 | 9,320.00 | 9,490.00 | 8,815.00 | 8,950.00 | 8,950.00 | -1.97% | 148,175 |
| Aug 6, 2026 | 9,350.00 | 9,495.00 | 9,060.00 | 9,130.00 | 9,130.00 | -2.46% | 119,000 |
| Aug 5, 2026 | 9,625.00 | 9,755.00 | 9,240.00 | 9,360.00 | 9,360.00 | -2.50% | 274,001 |
| Aug 4, 2026 | 10,090.00 | 10,170.00 | 9,555.00 | 9,600.00 | 9,600.00 | -3.76% | 263,693 |
| Aug 3, 2026 | 9,990.00 | 10,160.00 | 9,850.00 | 9,975.00 | 9,975.00 | 0.48% | 138,190 |
| Jul 31, 2026 | 10,300.00 | 10,540.00 | 9,915.00 | 9,965.00 | 9,927.46 | -2.88% | 151,504 |
| Jul 30, 2026 | 10,200.00 | 10,420.00 | 9,980.00 | 10,260.00 | 10,221.34 | 3.01% | 231,482 |
| Jul 29, 2026 | 9,870.00 | 10,240.00 | 9,810.00 | 9,960.00 | 9,922.47 | -0.70% | 257,976 |
| Jul 28, 2026 | 10,250.00 | 10,280.00 | 9,755.00 | 10,030.00 | 9,992.21 | -1.47% | 171,101 |
| Jul 27, 2026 | 10,160.00 | 10,350.00 | 10,070.00 | 10,180.00 | 10,141.65 | 1.50% | 175,480 |
| Jul 24, 2026 | 10,050.00 | 10,490.00 | 9,910.00 | 10,030.00 | 9,992.21 | -0.20% | 421,350 |
| Jul 23, 2026 | 10,860.00 | 10,860.00 | 10,030.00 | 10,050.00 | 10,012.14 | -7.20% | 379,796 |
| Jul 22, 2026 | 10,600.00 | 10,970.00 | 10,500.00 | 10,830.00 | 10,789.20 | 4.03% | 279,503 |
| Jul 21, 2026 | 10,250.00 | 10,520.00 | 10,250.00 | 10,410.00 | 10,370.78 | 1.56% | 115,164 |
| Jul 20, 2026 | 10,290.00 | 10,370.00 | 9,950.00 | 10,250.00 | 10,211.38 | 0.10% | 211,604 |
| Jul 17, 2026 | 10,000.00 | 10,300.00 | 9,900.00 | 10,240.00 | 10,201.42 | 0.39% | 234,987 |
| Jul 16, 2026 | 10,500.00 | 10,760.00 | 10,180.00 | 10,200.00 | 10,161.57 | -4.49% | 124,881 |
| Jul 15, 2026 | 10,500.00 | 10,800.00 | 10,390.00 | 10,680.00 | 10,639.76 | 2.89% | 131,168 |