Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 8,095.00
-365.00 (-4.31%)
Aug 14, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 10,450.00 | 10,740.00 | 10,210.00 | 10,380.00 | 10,340.89 | -0.67% | 193,356 |
| Jul 13, 2026 | 10,980.00 | 11,050.00 | 10,370.00 | 10,450.00 | 10,410.63 | -5.00% | 211,583 |
| Jul 10, 2026 | 10,270.00 | 11,100.00 | 10,270.00 | 11,000.00 | 10,958.56 | 7.84% | 105,451 |
| Jul 8, 2026 | 10,400.00 | 10,600.00 | 9,910.00 | 10,200.00 | 10,161.57 | -3.50% | 347,657 |
| Jul 7, 2026 | 10,900.00 | 11,000.00 | 10,540.00 | 10,570.00 | 10,530.18 | -2.85% | 97,786 |
| Jul 6, 2026 | 10,500.00 | 10,920.00 | 10,260.00 | 10,880.00 | 10,839.01 | 4.92% | 160,281 |
| Jul 3, 2026 | 10,370.00 | 10,500.00 | 10,100.00 | 10,370.00 | 10,330.93 | 1.27% | 33,923 |
| Jul 2, 2026 | 10,290.00 | 10,600.00 | 10,150.00 | 10,240.00 | 10,201.42 | 0.99% | 159,283 |
| Jul 1, 2026 | 10,230.00 | 10,360.00 | 9,940.00 | 10,140.00 | 10,101.80 | 0.07% | 112,479 |
| Jun 30, 2026 | 10,100.00 | 10,430.00 | 9,980.00 | 10,170.00 | 10,094.28 | -0.20% | 210,558 |
| Jun 29, 2026 | 10,000.00 | 10,470.00 | 9,915.00 | 10,190.00 | 10,114.13 | 3.29% | 129,264 |
| Jun 26, 2026 | 9,755.00 | 10,150.00 | 9,675.00 | 9,865.00 | 9,791.55 | 1.23% | 95,789 |
| Jun 25, 2026 | 9,830.00 | 10,090.00 | 9,595.00 | 9,745.00 | 9,672.45 | -0.81% | 372,209 |
| Jun 24, 2026 | 10,800.00 | 10,800.00 | 9,740.00 | 9,825.00 | 9,751.85 | -6.70% | 388,076 |
| Jun 23, 2026 | 10,550.00 | 10,590.00 | 10,320.00 | 10,530.00 | 10,451.60 | -1.50% | 420,803 |
| Jun 22, 2026 | 10,500.00 | 11,100.00 | 10,500.00 | 10,690.00 | 10,610.41 | 0.94% | 296,822 |
| Jun 19, 2026 | 11,020.00 | 11,130.00 | 10,450.00 | 10,590.00 | 10,511.15 | -4.16% | 215,180 |
| Jun 18, 2026 | 10,620.00 | 11,250.00 | 10,620.00 | 11,050.00 | 10,967.73 | 4.54% | 449,672 |
| Jun 17, 2026 | 10,250.00 | 11,180.00 | 10,250.00 | 10,570.00 | 10,491.30 | 3.32% | 404,042 |
| Jun 16, 2026 | 10,400.00 | 10,530.00 | 10,100.00 | 10,230.00 | 10,153.83 | -0.87% | 398,664 |
| Jun 12, 2026 | 10,200.00 | 10,470.00 | 10,050.00 | 10,320.00 | 10,243.16 | 2.89% | 378,031 |
| Jun 11, 2026 | 9,200.00 | 10,100.00 | 9,200.00 | 10,030.00 | 9,955.32 | 12.26% | 555,628 |
| Jun 10, 2026 | 9,100.00 | 9,250.00 | 8,900.00 | 8,935.00 | 8,868.48 | -1.87% | 240,425 |
| Jun 9, 2026 | 8,700.00 | 9,320.00 | 8,700.00 | 9,105.00 | 9,037.21 | 3.23% | 263,070 |
| Jun 8, 2026 | 8,815.00 | 9,065.00 | 8,670.00 | 8,820.00 | 8,754.33 | 1.06% | 121,193 |
| Jun 5, 2026 | 8,930.00 | 9,010.00 | 8,635.00 | 8,765.00 | 8,662.48 | -2.50% | 332,637 |
| Jun 4, 2026 | 9,050.00 | 9,240.00 | 8,880.00 | 8,990.00 | 8,884.85 | -0.44% | 172,947 |