Banco BBVA Argentina S.A. (BCBA:BBARD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.815
-0.160 (-3.22%)
At close: Sep 23, 2026
BCBA:BBARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.93 | 4.98 | 4.78 | 4.80 | 4.80 | -3.52% | 7,541 |
| Sep 22, 2026 | 5.03 | 5.05 | 4.80 | 4.98 | 4.98 | -0.50% | 6,397 |
| Sep 21, 2026 | 5.01 | 5.02 | 4.84 | 5.00 | 5.00 | 0.81% | 5,597 |
| Sep 18, 2026 | 5.06 | 5.06 | 4.93 | 4.96 | 4.96 | -2.17% | 8,492 |
| Sep 17, 2026 | 5.09 | 5.15 | 5.05 | 5.07 | 5.07 | 0.80% | 2,830 |
| Sep 16, 2026 | 5.00 | 5.12 | 4.98 | 5.03 | 5.03 | -0.59% | 13,840 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.00 | 5.06 | 5.06 | -1.17% | 14,515 |
| Sep 14, 2026 | 5.16 | 5.18 | 5.09 | 5.12 | 5.12 | -0.58% | 12,426 |
| Sep 11, 2026 | 5.32 | 5.40 | 5.15 | 5.15 | 5.15 | -3.20% | 7,281 |
| Sep 10, 2026 | 5.24 | 5.46 | 5.24 | 5.32 | 5.32 | 1.33% | 6,948 |
| Sep 9, 2026 | 5.27 | 5.30 | 5.08 | 5.25 | 5.25 | 0.19% | 6,768 |
| Sep 8, 2026 | 5.17 | 5.25 | 5.12 | 5.24 | 5.24 | 3.35% | 6,023 |
| Sep 7, 2026 | 5.11 | 5.17 | 5.06 | 5.07 | 5.07 | -1.74% | 5,205 |
| Sep 4, 2026 | 5.25 | 5.32 | 5.12 | 5.16 | 5.16 | -0.96% | 8,878 |
| Sep 3, 2026 | 5.37 | 5.48 | 5.15 | 5.21 | 5.21 | -1.33% | 12,752 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.17 | 5.28 | 5.28 | -0.38% | 6,882 |
| Sep 1, 2026 | 5.26 | 5.49 | 5.19 | 5.30 | 5.30 | - | 4,880 |
| Aug 31, 2026 | 5.11 | 5.40 | 5.04 | 5.30 | 5.30 | 4.74% | 9,055 |
| Aug 28, 2026 | 5.14 | 5.14 | 4.92 | 5.06 | 5.06 | -0.59% | 7,631 |
| Aug 27, 2026 | 5.21 | 5.22 | 5.02 | 5.09 | 5.09 | -1.74% | 7,965 |
| Aug 26, 2026 | 5.21 | 5.22 | 5.11 | 5.18 | 5.18 | 0.97% | 8,784 |
| Aug 25, 2026 | 5.17 | 5.22 | 4.99 | 5.13 | 5.13 | 0.59% | 4,588 |
| Aug 24, 2026 | 4.90 | 5.17 | 4.89 | 5.10 | 5.10 | 4.72% | 9,980 |
| Aug 21, 2026 | 4.96 | 5.06 | 4.87 | 4.87 | 4.87 | -0.10% | 10,720 |
| Aug 20, 2026 | 5.03 | 5.10 | 4.83 | 4.88 | 4.88 | -2.89% | 7,608 |
| Aug 19, 2026 | 5.15 | 5.23 | 4.99 | 5.02 | 5.02 | -2.52% | 2,250 |
| Aug 18, 2026 | 5.23 | 5.23 | 5.03 | 5.15 | 5.15 | -4.10% | 9,081 |
| Aug 14, 2026 | 5.55 | 5.59 | 5.27 | 5.37 | 5.37 | -3.42% | 8,622 |
| Aug 13, 2026 | 5.55 | 5.62 | 5.39 | 5.56 | 5.56 | - | 4,425 |
| Aug 12, 2026 | 5.71 | 5.75 | 5.51 | 5.56 | 5.56 | -2.11% | 14,971 |
| Aug 11, 2026 | 6.10 | 6.31 | 5.60 | 5.68 | 5.68 | -4.70% | 19,864 |
| Aug 10, 2026 | 5.94 | 6.00 | 5.74 | 5.96 | 5.96 | 1.36% | 2,125 |
| Aug 7, 2026 | 6.06 | 6.08 | 5.80 | 5.88 | 5.88 | -2.33% | 9,469 |
| Aug 6, 2026 | 6.10 | 6.23 | 6.00 | 6.02 | 6.02 | -2.11% | 4,096 |
| Aug 5, 2026 | 6.33 | 6.39 | 6.11 | 6.15 | 6.15 | -2.69% | 10,488 |
| Aug 4, 2026 | 6.63 | 6.70 | 6.30 | 6.32 | 6.32 | -4.24% | 7,857 |
| Aug 3, 2026 | 6.61 | 6.65 | 6.47 | 6.60 | 6.60 | 0.54% | 11,190 |
| Jul 31, 2026 | 6.87 | 6.87 | 6.58 | 6.59 | 6.56 | -3.09% | 3,156 |
| Jul 30, 2026 | 6.69 | 6.85 | 6.67 | 6.80 | 6.77 | 3.50% | 3,619 |
| Jul 29, 2026 | 6.56 | 6.68 | 6.44 | 6.57 | 6.54 | -0.15% | 2,013 |
| Jul 28, 2026 | 6.65 | 6.72 | 6.35 | 6.58 | 6.55 | -1.20% | 4,069 |
| Jul 27, 2026 | 6.65 | 6.76 | 6.57 | 6.66 | 6.63 | 2.30% | 1,853 |
| Jul 24, 2026 | 6.70 | 6.83 | 6.50 | 6.51 | 6.49 | -1.96% | 8,776 |
| Jul 23, 2026 | 7.12 | 7.12 | 6.64 | 6.64 | 6.61 | -5.95% | 24,707 |
| Jul 22, 2026 | 7.10 | 7.25 | 6.98 | 7.06 | 7.03 | 1.73% | 11,626 |
| Jul 21, 2026 | 6.89 | 6.98 | 6.89 | 6.94 | 6.91 | 1.76% | 3,937 |
| Jul 20, 2026 | 6.70 | 6.83 | 6.59 | 6.82 | 6.79 | 1.79% | 6,953 |
| Jul 17, 2026 | 6.67 | 6.77 | 6.55 | 6.70 | 6.67 | -1.03% | 7,556 |
| Jul 16, 2026 | 7.05 | 7.08 | 6.71 | 6.77 | 6.74 | -3.84% | 916 |
| Jul 15, 2026 | 6.97 | 7.11 | 6.88 | 7.04 | 7.01 | 2.77% | 2,206 |