Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 10,370
+90 (0.88%)
Jul 3, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10,370.00 | 10,500.00 | 10,100.00 | 10,400.00 | - | 1.56% | 7,952 |
| Jul 2, 2026 | 10,290.00 | 10,600.00 | 10,150.00 | 10,240.00 | 10,240.00 | 0.99% | 159,283 |
| Jul 1, 2026 | 10,230.00 | 10,360.00 | 9,940.00 | 10,140.00 | 10,140.00 | 0.07% | 112,479 |
| Jun 30, 2026 | 10,100.00 | 10,430.00 | 9,980.00 | 10,170.00 | 10,132.46 | -0.20% | 210,558 |
| Jun 29, 2026 | 10,000.00 | 10,470.00 | 9,915.00 | 10,190.00 | 10,152.38 | 3.29% | 129,264 |
| Jun 26, 2026 | 9,755.00 | 10,150.00 | 9,675.00 | 9,865.00 | 9,828.58 | 1.23% | 95,789 |
| Jun 25, 2026 | 9,830.00 | 10,090.00 | 9,595.00 | 9,745.00 | 9,709.02 | -0.81% | 372,209 |
| Jun 24, 2026 | 10,800.00 | 10,800.00 | 9,740.00 | 9,825.00 | 9,788.73 | -6.70% | 388,076 |
| Jun 23, 2026 | 10,550.00 | 10,590.00 | 10,320.00 | 10,530.00 | 10,491.13 | -1.50% | 420,803 |
| Jun 22, 2026 | 10,500.00 | 11,100.00 | 10,500.00 | 10,690.00 | 10,650.54 | 0.94% | 296,822 |
| Jun 19, 2026 | 11,020.00 | 11,130.00 | 10,450.00 | 10,590.00 | 10,550.91 | -4.16% | 215,180 |
| Jun 18, 2026 | 10,620.00 | 11,250.00 | 10,620.00 | 11,050.00 | 11,009.21 | 4.54% | 449,672 |
| Jun 17, 2026 | 10,250.00 | 11,180.00 | 10,250.00 | 10,570.00 | 10,530.98 | 3.32% | 404,042 |
| Jun 16, 2026 | 10,400.00 | 10,530.00 | 10,100.00 | 10,230.00 | 10,192.23 | -0.87% | 398,664 |
| Jun 12, 2026 | 10,200.00 | 10,470.00 | 10,050.00 | 10,320.00 | 10,281.90 | 2.89% | 378,031 |
| Jun 11, 2026 | 9,200.00 | 10,100.00 | 9,200.00 | 10,030.00 | 9,992.97 | 12.26% | 555,628 |
| Jun 10, 2026 | 9,100.00 | 9,250.00 | 8,900.00 | 8,935.00 | 8,902.02 | -1.87% | 240,425 |
| Jun 9, 2026 | 8,700.00 | 9,320.00 | 8,700.00 | 9,105.00 | 9,071.39 | 3.23% | 263,070 |
| Jun 8, 2026 | 8,815.00 | 9,065.00 | 8,670.00 | 8,820.00 | 8,787.44 | 1.06% | 121,193 |
| Jun 5, 2026 | 8,930.00 | 9,010.00 | 8,635.00 | 8,765.00 | 8,695.24 | -2.50% | 332,637 |
| Jun 4, 2026 | 9,050.00 | 9,240.00 | 8,880.00 | 8,990.00 | 8,918.45 | -0.44% | 172,947 |
| Jun 3, 2026 | 9,495.00 | 9,510.00 | 8,870.00 | 9,030.00 | 8,958.13 | -4.44% | 219,229 |
| Jun 2, 2026 | 9,360.00 | 9,500.00 | 9,120.00 | 9,450.00 | 9,374.78 | 1.02% | 234,249 |
| Jun 1, 2026 | 9,070.00 | 9,590.00 | 8,875.00 | 9,355.00 | 9,280.54 | 3.20% | 194,722 |
| May 29, 2026 | 8,670.00 | 9,115.00 | 8,630.00 | 9,065.00 | 8,992.85 | 3.72% | 345,037 |
| May 28, 2026 | 8,700.00 | 8,950.00 | 8,550.00 | 8,740.00 | 8,670.44 | 1.33% | 447,769 |
| May 27, 2026 | 8,160.00 | 9,000.00 | 8,160.00 | 8,625.00 | 8,556.35 | 4.93% | 785,246 |
| May 26, 2026 | 7,750.00 | 8,250.00 | 7,725.00 | 8,220.00 | 8,154.57 | 8.23% | 360,465 |
| May 22, 2026 | 7,970.00 | 8,075.00 | 7,560.00 | 7,595.00 | 7,534.55 | -4.94% | 202,217 |
| May 21, 2026 | 7,395.00 | 8,000.00 | 7,270.00 | 7,990.00 | 7,926.41 | 8.49% | 397,038 |
| May 20, 2026 | 6,975.00 | 7,420.00 | 6,950.00 | 7,365.00 | 7,306.38 | 5.74% | 285,185 |
| May 19, 2026 | 7,200.00 | 7,285.00 | 6,955.00 | 6,965.00 | 6,909.56 | -4.39% | 211,694 |
| May 18, 2026 | 7,100.00 | 7,355.00 | 6,915.00 | 7,285.00 | 7,227.02 | 3.11% | 142,320 |
| May 15, 2026 | 7,290.00 | 7,290.00 | 6,965.00 | 7,065.00 | 7,008.77 | -2.95% | 123,922 |
| May 14, 2026 | 7,160.00 | 7,385.00 | 7,130.00 | 7,280.00 | 7,222.06 | 2.32% | 131,587 |
| May 13, 2026 | 7,400.00 | 7,475.00 | 7,040.00 | 7,115.00 | 7,058.37 | -3.39% | 188,637 |
| May 12, 2026 | 7,600.00 | 7,750.00 | 7,325.00 | 7,365.00 | 7,306.38 | -4.04% | 152,085 |
| May 11, 2026 | 7,380.00 | 7,690.00 | 7,240.00 | 7,675.00 | 7,613.91 | 4.07% | 122,611 |
| May 8, 2026 | 7,695.00 | 7,695.00 | 7,250.00 | 7,375.00 | 7,316.30 | -3.34% | 265,556 |
| May 7, 2026 | 7,600.00 | 7,800.00 | 7,530.00 | 7,630.00 | 7,569.27 | -1.04% | 299,497 |
| May 6, 2026 | 7,270.00 | 7,865.00 | 7,270.00 | 7,710.00 | 7,648.63 | 7.08% | 381,434 |
| May 5, 2026 | 7,010.00 | 7,285.00 | 6,860.00 | 7,200.00 | 7,142.69 | 3.82% | 316,813 |
| May 4, 2026 | 7,145.00 | 7,145.00 | 6,850.00 | 6,935.00 | 6,879.80 | -3.41% | 297,452 |
| Apr 30, 2026 | 7,160.00 | 7,245.00 | 6,985.00 | 7,180.00 | 7,122.85 | 0.84% | 159,512 |
| Apr 29, 2026 | 7,375.00 | 7,490.00 | 7,055.00 | 7,120.00 | 7,063.33 | -4.49% | 371,119 |
| Apr 28, 2026 | 7,335.00 | 7,485.00 | 7,210.00 | 7,455.00 | 7,395.66 | 1.36% | 311,295 |
| Apr 27, 2026 | 7,230.00 | 7,420.00 | 7,230.00 | 7,355.00 | 7,296.46 | 2.08% | 274,969 |
| Apr 24, 2026 | 7,160.00 | 7,330.00 | 7,005.00 | 7,205.00 | 7,147.65 | 0.70% | 237,356 |
| Apr 23, 2026 | 7,555.00 | 7,785.00 | 7,100.00 | 7,155.00 | 7,098.05 | -6.90% | 514,334 |
| Apr 22, 2026 | 8,110.00 | 8,250.00 | 7,665.00 | 7,685.00 | 7,623.83 | -5.24% | 290,065 |