Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina · Delayed Price · Currency is ARS 10,260
+290 (2.91%)
Jun 12, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10,200.00 | 10,470.00 | 10,050.00 | 10,320.00 | 10,320.00 | 2.89% | 378,031 |
| Jun 11, 2026 | 9,200.00 | 10,100.00 | 9,200.00 | 10,030.00 | 10,030.00 | 12.26% | 555,628 |
| Jun 10, 2026 | 9,100.00 | 9,250.00 | 8,900.00 | 8,935.00 | 8,935.00 | -1.87% | 240,425 |
| Jun 9, 2026 | 8,700.00 | 9,320.00 | 8,700.00 | 9,105.00 | 9,105.00 | 3.23% | 263,070 |
| Jun 8, 2026 | 8,815.00 | 9,065.00 | 8,670.00 | 8,820.00 | 8,820.00 | 1.06% | 121,193 |
| Jun 5, 2026 | 8,930.00 | 9,010.00 | 8,635.00 | 8,765.00 | 8,727.46 | -2.50% | 332,637 |
| Jun 4, 2026 | 9,050.00 | 9,240.00 | 8,880.00 | 8,990.00 | 8,951.49 | -0.44% | 172,947 |
| Jun 3, 2026 | 9,495.00 | 9,510.00 | 8,870.00 | 9,030.00 | 8,991.32 | -4.44% | 219,229 |
| Jun 2, 2026 | 9,360.00 | 9,500.00 | 9,120.00 | 9,450.00 | 9,409.52 | 1.02% | 234,249 |
| Jun 1, 2026 | 9,070.00 | 9,590.00 | 8,875.00 | 9,355.00 | 9,314.93 | 3.20% | 194,722 |
| May 29, 2026 | 8,670.00 | 9,115.00 | 8,630.00 | 9,065.00 | 9,026.17 | 3.72% | 345,037 |
| May 28, 2026 | 8,700.00 | 8,950.00 | 8,550.00 | 8,740.00 | 8,702.56 | 1.33% | 447,769 |
| May 27, 2026 | 8,160.00 | 9,000.00 | 8,160.00 | 8,625.00 | 8,588.06 | 4.93% | 785,246 |
| May 26, 2026 | 7,750.00 | 8,250.00 | 7,725.00 | 8,220.00 | 8,184.79 | 8.23% | 360,465 |
| May 22, 2026 | 7,970.00 | 8,075.00 | 7,560.00 | 7,595.00 | 7,562.47 | -4.94% | 202,217 |
| May 21, 2026 | 7,395.00 | 8,000.00 | 7,270.00 | 7,990.00 | 7,955.78 | 8.49% | 397,038 |
| May 20, 2026 | 6,975.00 | 7,420.00 | 6,950.00 | 7,365.00 | 7,333.45 | 5.74% | 285,185 |
| May 19, 2026 | 7,200.00 | 7,285.00 | 6,955.00 | 6,965.00 | 6,935.17 | -4.39% | 211,694 |
| May 18, 2026 | 7,100.00 | 7,355.00 | 6,915.00 | 7,285.00 | 7,253.80 | 3.11% | 142,320 |
| May 15, 2026 | 7,290.00 | 7,290.00 | 6,965.00 | 7,065.00 | 7,034.74 | -2.95% | 123,922 |
| May 14, 2026 | 7,160.00 | 7,385.00 | 7,130.00 | 7,280.00 | 7,248.82 | 2.32% | 131,587 |
| May 13, 2026 | 7,400.00 | 7,475.00 | 7,040.00 | 7,115.00 | 7,084.52 | -3.39% | 188,637 |
| May 12, 2026 | 7,600.00 | 7,750.00 | 7,325.00 | 7,365.00 | 7,333.45 | -4.04% | 152,085 |
| May 11, 2026 | 7,380.00 | 7,690.00 | 7,240.00 | 7,675.00 | 7,642.12 | 4.07% | 122,611 |
| May 8, 2026 | 7,695.00 | 7,695.00 | 7,250.00 | 7,375.00 | 7,343.41 | -3.34% | 265,556 |
| May 7, 2026 | 7,600.00 | 7,800.00 | 7,530.00 | 7,630.00 | 7,597.32 | -1.04% | 299,497 |
| May 6, 2026 | 7,270.00 | 7,865.00 | 7,270.00 | 7,710.00 | 7,676.97 | 7.08% | 381,434 |
| May 5, 2026 | 7,010.00 | 7,285.00 | 6,860.00 | 7,200.00 | 7,169.16 | 3.82% | 316,813 |
| May 4, 2026 | 7,145.00 | 7,145.00 | 6,850.00 | 6,935.00 | 6,905.29 | -3.41% | 297,452 |
| Apr 30, 2026 | 7,160.00 | 7,245.00 | 6,985.00 | 7,180.00 | 7,149.25 | 0.84% | 159,512 |
| Apr 29, 2026 | 7,375.00 | 7,490.00 | 7,055.00 | 7,120.00 | 7,089.50 | -4.49% | 371,119 |
| Apr 28, 2026 | 7,335.00 | 7,485.00 | 7,210.00 | 7,455.00 | 7,423.07 | 1.36% | 311,295 |
| Apr 27, 2026 | 7,230.00 | 7,420.00 | 7,230.00 | 7,355.00 | 7,323.50 | 2.08% | 274,969 |
| Apr 24, 2026 | 7,160.00 | 7,330.00 | 7,005.00 | 7,205.00 | 7,174.14 | 0.70% | 237,356 |
| Apr 23, 2026 | 7,555.00 | 7,785.00 | 7,100.00 | 7,155.00 | 7,124.35 | -6.90% | 514,334 |
| Apr 22, 2026 | 8,110.00 | 8,250.00 | 7,665.00 | 7,685.00 | 7,652.08 | -5.24% | 290,065 |
| Apr 21, 2026 | 8,250.00 | 8,320.00 | 8,060.00 | 8,110.00 | 8,075.26 | -1.93% | 322,430 |
| Apr 20, 2026 | 7,975.00 | 8,285.00 | 7,805.00 | 8,270.00 | 8,234.58 | 3.38% | 360,330 |
| Apr 17, 2026 | 8,050.00 | 8,150.00 | 7,925.00 | 8,000.00 | 7,965.73 | -0.56% | 524,536 |
| Apr 16, 2026 | 7,920.00 | 8,070.00 | 7,660.00 | 8,045.00 | 8,010.54 | 2.61% | 351,657 |
| Apr 15, 2026 | 7,965.00 | 7,965.00 | 7,730.00 | 7,840.00 | 7,806.42 | 0.26% | 219,840 |
| Apr 14, 2026 | 7,930.00 | 8,080.00 | 7,800.00 | 7,820.00 | 7,786.50 | -1.32% | 393,197 |
| Apr 13, 2026 | 7,925.00 | 8,180.00 | 7,735.00 | 7,925.00 | 7,891.05 | -0.81% | 183,673 |
| Apr 10, 2026 | 7,850.00 | 8,220.00 | 7,850.00 | 7,990.00 | 7,955.78 | 0.95% | 353,909 |
| Apr 9, 2026 | 8,130.00 | 8,140.00 | 7,755.00 | 7,915.00 | 7,881.10 | -2.64% | 742,024 |
| Apr 8, 2026 | 8,000.00 | 8,350.00 | 7,990.00 | 8,130.00 | 8,095.18 | 4.90% | 486,510 |
| Apr 7, 2026 | 7,950.00 | 7,950.00 | 7,620.00 | 7,750.00 | 7,716.80 | -1.96% | 294,714 |
| Apr 6, 2026 | 8,100.00 | 8,115.00 | 7,720.00 | 7,905.00 | 7,871.14 | -1.92% | 234,659 |
| Apr 1, 2026 | 8,130.00 | 8,135.00 | 7,850.00 | 8,060.00 | 8,025.48 | 1.51% | 413,666 |
| Mar 31, 2026 | 7,220.00 | 7,970.00 | 7,120.00 | 7,940.00 | 7,905.99 | 11.52% | 664,160 |