Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 24,300
-425 (-1.72%)
At close: Aug 12, 2025, 5:00 PM BRT
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24,375.00 | 24,500.00 | 24,300.00 | 24,300.00 | - | -1.72% | 1,070 |
| Aug 11, 2025 | 24,800.00 | 24,950.00 | 24,650.00 | 24,725.00 | - | -0.10% | 999 |
| Aug 8, 2025 | 24,500.00 | 24,850.00 | 24,500.00 | 24,750.00 | - | 2.80% | 709 |
| Aug 7, 2025 | 23,950.00 | 24,100.00 | 23,900.00 | 24,075.00 | - | 1.80% | 377 |
| Aug 6, 2025 | 23,600.00 | 23,750.00 | 23,550.00 | 23,650.00 | - | 1.39% | 1,089 |
| Aug 5, 2025 | 23,400.00 | 23,400.00 | 23,175.00 | 23,325.00 | - | 0.43% | 330 |
| Aug 4, 2025 | 23,000.00 | 23,425.00 | 21,950.00 | 23,225.00 | - | 1.64% | 1,472 |
| Aug 1, 2025 | 22,275.00 | 22,850.00 | 22,200.00 | 22,850.00 | - | 0.88% | 798 |
| Jul 31, 2025 | 22,475.00 | 23,000.00 | 22,200.00 | 22,650.00 | - | 11.17% | 805 |
| Jul 30, 2025 | 19,950.00 | 20,550.00 | 19,875.00 | 20,375.00 | - | 0.49% | 331 |
| Jul 29, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,275.00 | - | 2.01% | 170 |
| Jul 28, 2025 | 19,750.00 | 19,900.00 | 19,700.00 | 19,875.00 | - | -0.38% | 199 |
| Jul 25, 2025 | 19,375.00 | 19,950.00 | 19,375.00 | 19,950.00 | - | 2.84% | 1,293 |
| Jul 24, 2025 | 19,400.00 | 19,525.00 | 19,300.00 | 19,400.00 | - | -0.64% | 158 |
| Jul 23, 2025 | 18,850.00 | 19,525.00 | 18,850.00 | 19,525.00 | - | 3.72% | 57 |
| Jul 22, 2025 | 18,875.00 | 18,875.00 | 18,700.00 | 18,825.00 | - | -0.92% | 122 |
| Jul 21, 2025 | 18,925.00 | 19,350.00 | 18,900.00 | 19,000.00 | - | -1.04% | 139 |
| Jul 18, 2025 | 19,125.00 | 19,300.00 | 19,075.00 | 19,200.00 | - | 1.05% | 848 |
| Jul 17, 2025 | 18,750.00 | 19,050.00 | 18,725.00 | 19,000.00 | - | -0.26% | 1,329 |
| Jul 16, 2025 | 18,825.00 | 19,050.00 | 18,600.00 | 19,050.00 | - | 0.93% | 1,264 |
| Jul 15, 2025 | 19,450.00 | 19,450.00 | 18,825.00 | 18,875.00 | - | -4.07% | 1,018 |
| Jul 14, 2025 | 19,250.00 | 19,675.00 | 19,250.00 | 19,675.00 | - | 2.61% | 170 |
| Jul 11, 2025 | 19,325.00 | 19,375.00 | 19,075.00 | 19,175.00 | - | -3.16% | 1,014 |
| Jul 10, 2025 | 19,900.00 | 20,025.00 | 19,700.00 | 19,800.00 | - | -0.50% | 266 |
| Jul 8, 2025 | 19,950.00 | 19,975.00 | 19,625.00 | 19,900.00 | - | 1.53% | 274 |
| Jul 7, 2025 | 19,150.00 | 19,675.00 | 19,150.00 | 19,600.00 | - | -1.75% | 888 |
| Jul 4, 2025 | 19,525.00 | 19,950.00 | 19,525.00 | 19,950.00 | - | 2.18% | 94 |
| Jul 3, 2025 | 19,375.00 | 19,525.00 | 19,225.00 | 19,525.00 | - | 2.23% | 352 |
| Jul 2, 2025 | 18,825.00 | 19,100.00 | 18,800.00 | 19,100.00 | - | 1.46% | 2,326 |
| Jul 1, 2025 | 18,525.00 | 18,825.00 | 18,225.00 | 18,825.00 | - | 1.48% | 12,031 |
| Jun 30, 2025 | 18,350.00 | 18,650.00 | 18,300.00 | 18,550.00 | - | 1.50% | 1,394 |
| Jun 27, 2025 | 18,175.00 | 18,300.00 | 18,150.00 | 18,275.00 | - | 1.53% | 168 |
| Jun 26, 2025 | 17,925.00 | 18,100.00 | 17,925.00 | 18,000.00 | - | 1.98% | 1,541 |
| Jun 23, 2025 | 17,375.00 | 17,725.00 | 17,250.00 | 17,650.00 | - | -1.53% | 274 |
| Jun 19, 2025 | 17,050.00 | 18,000.00 | 17,050.00 | 17,925.00 | - | 1.56% | 41 |
| Jun 18, 2025 | 17,475.00 | 17,675.00 | 17,400.00 | 17,650.00 | - | 1.00% | 89 |
| Jun 17, 2025 | 17,925.00 | 18,000.00 | 17,475.00 | 17,475.00 | - | -2.51% | 109 |
| Jun 13, 2025 | 17,800.00 | 18,075.00 | 17,800.00 | 17,925.00 | - | -1.92% | 820 |
| Jun 12, 2025 | 18,275.00 | 18,325.00 | 18,225.00 | 18,275.00 | - | 0.69% | 222 |
| Jun 11, 2025 | 18,225.00 | 18,250.00 | 18,150.00 | 18,150.00 | - | 0.97% | 6,088 |
| Jun 10, 2025 | 18,050.00 | 18,150.00 | 17,950.00 | 17,975.00 | - | -0.96% | 1,226 |
| Jun 9, 2025 | 18,050.00 | 18,175.00 | 18,050.00 | 18,150.00 | - | 0.28% | 996 |
| Jun 6, 2025 | 18,175.00 | 18,175.00 | 18,050.00 | 18,100.00 | - | 0.56% | 455 |
| Jun 5, 2025 | 18,200.00 | 18,200.00 | 17,975.00 | 18,000.00 | - | 0.56% | 156 |
| Jun 4, 2025 | 17,900.00 | 17,975.00 | 17,825.00 | 17,900.00 | - | -0.28% | 348 |
| Jun 3, 2025 | 17,700.00 | 17,950.00 | 17,700.00 | 17,950.00 | - | -1.37% | 7,205 |
| Jun 2, 2025 | 18,000.00 | 18,200.00 | 17,950.00 | 18,200.00 | - | 0.28% | 21,758 |
| May 30, 2025 | 18,050.00 | 18,275.00 | 18,050.00 | 18,150.00 | - | 0.97% | 30 |
| May 29, 2025 | 17,550.00 | 18,050.00 | 17,550.00 | 17,975.00 | - | 2.42% | 121 |
| May 28, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,550.00 | - | -2.64% | 229 |