Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 30,280
+380 (1.27%)
At close: Oct 31, 2025
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30,040.00 | 30,420.00 | 29,680.00 | 30,280.00 | 30,280.00 | 1.27% | 572 |
| Oct 30, 2025 | 29,680.00 | 29,900.00 | 29,540.00 | 29,900.00 | 29,900.00 | -1.25% | 199 |
| Oct 29, 2025 | 29,960.00 | 30,460.00 | 29,940.00 | 30,280.00 | 30,280.00 | 1.14% | 174 |
| Oct 28, 2025 | 29,280.00 | 29,940.00 | 29,280.00 | 29,940.00 | 29,940.00 | 2.32% | 397 |
| Oct 27, 2025 | 30,780.00 | 31,240.00 | 25,200.00 | 29,260.00 | 29,260.00 | -4.57% | 410 |
| Oct 24, 2025 | 30,120.00 | 30,800.00 | 29,900.00 | 30,660.00 | 30,660.00 | 0.79% | 378 |
| Oct 23, 2025 | 31,700.00 | 31,700.00 | 30,420.00 | 30,420.00 | 30,420.00 | -3.49% | 514 |
| Oct 22, 2025 | 31,880.00 | 32,060.00 | 31,440.00 | 31,520.00 | 31,520.00 | 0.25% | 1,429 |
| Oct 21, 2025 | 31,180.00 | 31,580.00 | 30,880.00 | 31,440.00 | 31,440.00 | -0.57% | 359 |
| Oct 20, 2025 | 30,720.00 | 31,640.00 | 30,720.00 | 31,620.00 | 31,620.00 | 4.36% | 178 |
| Oct 17, 2025 | 29,140.00 | 30,300.00 | 28,940.00 | 30,300.00 | 30,300.00 | 4.20% | 143 |
| Oct 16, 2025 | 26,240.00 | 29,680.00 | 26,160.00 | 29,080.00 | 29,080.00 | 9.32% | 23,257 |
| Oct 15, 2025 | 27,000.00 | 27,300.00 | 26,500.00 | 26,600.00 | 26,600.00 | -2.21% | 488 |
| Oct 14, 2025 | 26,200.00 | 27,380.00 | 26,060.00 | 27,200.00 | 27,200.00 | 3.58% | 2,091 |
| Oct 13, 2025 | 25,380.00 | 26,260.00 | 25,200.00 | 26,260.00 | 26,260.00 | -1.87% | 1,385 |
| Oct 9, 2025 | 29,060.00 | 29,060.00 | 26,760.00 | 26,760.00 | 26,760.00 | -8.29% | 91 |
| Oct 8, 2025 | 29,320.00 | 29,600.00 | 29,140.00 | 29,180.00 | 29,180.00 | 0.97% | 355 |
| Oct 7, 2025 | 28,520.00 | 28,900.00 | 28,520.00 | 28,900.00 | 28,900.00 | 1.33% | 266 |
| Oct 6, 2025 | 28,900.00 | 28,940.00 | 28,380.00 | 28,520.00 | 28,520.00 | -2.79% | 3,259 |
| Oct 3, 2025 | 29,980.00 | 29,980.00 | 29,300.00 | 29,340.00 | 29,340.00 | -0.68% | 163 |
| Oct 2, 2025 | 30,680.00 | 30,680.00 | 29,520.00 | 29,540.00 | 29,540.00 | -2.31% | 993 |
| Oct 1, 2025 | 30,000.00 | 30,420.00 | 29,760.00 | 30,240.00 | 30,240.00 | 1.61% | 923 |
| Sep 30, 2025 | 28,540.00 | 29,800.00 | 28,540.00 | 29,760.00 | 29,760.00 | 5.16% | 620 |
| Sep 29, 2025 | 28,400.00 | 28,420.00 | 27,840.00 | 28,300.00 | 28,300.00 | -0.35% | 634 |
| Sep 26, 2025 | 26,760.00 | 28,400.00 | 26,740.00 | 28,400.00 | 28,400.00 | 8.15% | 618 |
| Sep 25, 2025 | 26,440.00 | 26,440.00 | 25,880.00 | 26,260.00 | 26,260.00 | -1.94% | 515 |
| Sep 24, 2025 | 26,120.00 | 26,880.00 | 26,020.00 | 26,780.00 | 26,780.00 | -0.37% | 1,123 |
| Sep 23, 2025 | 26,620.00 | 26,940.00 | 26,180.00 | 26,880.00 | 26,880.00 | -0.88% | 663 |
| Sep 22, 2025 | 28,900.00 | 28,900.00 | 26,860.00 | 27,120.00 | 27,120.00 | -9.90% | 2,854 |
| Sep 19, 2025 | 30,080.00 | 30,100.00 | 29,820.00 | 30,100.00 | 30,100.00 | 1.55% | 2,829 |
| Sep 18, 2025 | 28,500.00 | 29,760.00 | 28,460.00 | 29,640.00 | 29,640.00 | 4.44% | 727 |
| Sep 17, 2025 | 28,100.00 | 28,560.00 | 27,980.00 | 28,380.00 | 28,380.00 | 0.14% | 2,558 |
| Sep 16, 2025 | 28,400.00 | 28,500.00 | 28,160.00 | 28,340.00 | 28,340.00 | -0.42% | 258 |
| Sep 15, 2025 | 28,340.00 | 28,600.00 | 28,100.00 | 28,460.00 | 28,460.00 | 1.43% | 174 |
| Sep 12, 2025 | 27,480.00 | 28,100.00 | 27,460.00 | 28,060.00 | 28,060.00 | 1.52% | 252 |
| Sep 11, 2025 | 27,200.00 | 27,660.00 | 27,200.00 | 27,640.00 | 27,640.00 | 2.45% | 196 |
| Sep 10, 2025 | 27,020.00 | 27,240.00 | 26,880.00 | 26,980.00 | 26,980.00 | 1.12% | 101 |
| Sep 9, 2025 | 26,580.00 | 26,880.00 | 26,580.00 | 26,680.00 | 26,680.00 | 0.38% | 531 |
| Sep 8, 2025 | 26,520.00 | 27,060.00 | 26,400.00 | 26,580.00 | 26,580.00 | 4.96% | 346 |
| Sep 5, 2025 | 25,750.00 | 25,800.00 | 25,250.00 | 25,325.00 | 25,325.00 | -0.78% | 656 |
| Sep 4, 2025 | 24,825.00 | 25,525.00 | 24,825.00 | 25,525.00 | 25,525.00 | 3.76% | 3,120 |
| Sep 3, 2025 | 24,250.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | -0.51% | 1,162 |
| Sep 2, 2025 | 24,625.00 | 24,825.00 | 24,500.00 | 24,725.00 | 24,725.00 | -2.56% | 2,375 |
| Sep 1, 2025 | 24,375.00 | 25,400.00 | 24,375.00 | 25,375.00 | 25,375.00 | 3.68% | 272 |
| Aug 29, 2025 | 24,175.00 | 24,575.00 | 24,050.00 | 24,475.00 | 24,475.00 | 0.31% | 682 |
| Aug 28, 2025 | 24,450.00 | 24,600.00 | 24,350.00 | 24,400.00 | 24,400.00 | 0.31% | 5,987 |
| Aug 27, 2025 | 24,500.00 | 24,675.00 | 24,300.00 | 24,325.00 | 24,325.00 | -2.80% | 8,166 |
| Aug 26, 2025 | 25,175.00 | 25,200.00 | 24,925.00 | 25,025.00 | 25,025.00 | -1.67% | 1,047 |
| Aug 25, 2025 | 25,475.00 | 25,675.00 | 25,325.00 | 25,450.00 | 25,450.00 | -0.68% | 1,413 |
| Aug 22, 2025 | 25,300.00 | 25,650.00 | 25,300.00 | 25,625.00 | 25,625.00 | 2.50% | 594 |