Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 36,000
+500 (1.41%)
Last updated: Dec 30, 2025, 1:16 PM BRT
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 36,000.00 | 36,320.00 | 35,580.00 | 35,640.00 | 35,640.00 | 0.39% | 458 |
| Dec 29, 2025 | 35,300.00 | 35,740.00 | 35,280.00 | 35,500.00 | 35,500.00 | 0.57% | 815 |
| Dec 26, 2025 | 38,000.00 | 40,000.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.79% | 563 |
| Dec 24, 2025 | 35,160.00 | 35,660.00 | 35,160.00 | 35,580.00 | 35,580.00 | 0.45% | 594 |
| Dec 23, 2025 | 35,700.00 | 35,900.00 | 35,360.00 | 35,420.00 | 35,420.00 | -1.17% | 588 |
| Dec 22, 2025 | 36,160.00 | 36,180.00 | 35,680.00 | 35,840.00 | 35,840.00 | 0.56% | 217 |
| Dec 19, 2025 | 35,500.00 | 35,960.00 | 35,500.00 | 35,640.00 | 35,640.00 | 1.31% | 12,103 |
| Dec 18, 2025 | 35,580.00 | 35,660.00 | 35,040.00 | 35,180.00 | 35,180.00 | 0.34% | 1,063 |
| Dec 17, 2025 | 34,920.00 | 35,100.00 | 34,640.00 | 35,060.00 | 35,060.00 | 0.06% | 6,822 |
| Dec 16, 2025 | 35,300.00 | 35,380.00 | 34,900.00 | 35,040.00 | 35,040.00 | -0.34% | 441 |
| Dec 15, 2025 | 34,420.00 | 35,160.00 | 34,420.00 | 35,160.00 | 35,160.00 | 2.57% | 1,296 |
| Dec 12, 2025 | 34,240.00 | 34,580.00 | 33,920.00 | 34,280.00 | 34,280.00 | 0.18% | 370 |
| Dec 11, 2025 | 34,120.00 | 34,440.00 | 34,120.00 | 34,220.00 | 34,220.00 | 2.33% | 289 |
| Dec 10, 2025 | 33,260.00 | 33,500.00 | 33,100.00 | 33,440.00 | 33,440.00 | 1.83% | 84 |
| Dec 9, 2025 | 33,100.00 | 33,140.00 | 32,800.00 | 32,840.00 | 32,840.00 | -0.42% | 399 |
| Dec 5, 2025 | 33,060.00 | 33,460.00 | 32,840.00 | 32,980.00 | 32,980.00 | -1.67% | 210 |
| Dec 4, 2025 | 33,420.00 | 33,540.00 | 33,080.00 | 33,540.00 | 33,540.00 | 1.45% | 1,168 |
| Dec 3, 2025 | 33,760.00 | 33,760.00 | 32,860.00 | 33,060.00 | 33,060.00 | -0.06% | 1,035 |
| Dec 2, 2025 | 33,040.00 | 33,420.00 | 33,040.00 | 33,080.00 | 33,080.00 | 0.06% | 1,135 |
| Dec 1, 2025 | 33,000.00 | 33,180.00 | 32,700.00 | 33,060.00 | 33,060.00 | 1.16% | 895 |
| Nov 28, 2025 | 32,900.00 | 33,980.00 | 32,660.00 | 32,680.00 | 32,680.00 | 1.87% | 4,046 |
| Nov 27, 2025 | 32,500.00 | 34,000.00 | 32,000.00 | 32,080.00 | 32,080.00 | -2.79% | 182 |
| Nov 26, 2025 | 32,340.00 | 33,000.00 | 32,340.00 | 33,000.00 | 33,000.00 | 2.10% | 709 |
| Nov 25, 2025 | 31,580.00 | 32,340.00 | 31,580.00 | 32,320.00 | 32,320.00 | 4.60% | 829 |
| Nov 21, 2025 | 30,460.00 | 30,900.00 | 30,460.00 | 30,900.00 | 30,900.00 | 1.31% | 6 |
| Nov 20, 2025 | 30,820.00 | 31,000.00 | 30,280.00 | 30,500.00 | 30,500.00 | 1.33% | 691 |
| Nov 19, 2025 | 30,480.00 | 30,480.00 | 30,040.00 | 30,100.00 | 30,100.00 | 0.33% | 92 |
| Nov 18, 2025 | 30,640.00 | 30,780.00 | 29,880.00 | 30,000.00 | 30,000.00 | -2.09% | 580 |
| Nov 17, 2025 | 30,740.00 | 31,280.00 | 30,640.00 | 30,640.00 | 30,640.00 | -2.85% | 95 |
| Nov 14, 2025 | 31,580.00 | 31,780.00 | 31,480.00 | 31,540.00 | 31,540.00 | -1.87% | 2,622 |
| Nov 13, 2025 | 32,620.00 | 32,700.00 | 32,060.00 | 32,140.00 | 32,140.00 | -0.43% | 316 |
| Nov 12, 2025 | 31,820.00 | 32,300.00 | 31,820.00 | 32,280.00 | 32,280.00 | 1.45% | 531 |
| Nov 11, 2025 | 31,640.00 | 31,820.00 | 31,500.00 | 31,820.00 | 31,820.00 | 2.25% | 169 |
| Nov 10, 2025 | 30,460.00 | 31,240.00 | 30,420.00 | 31,120.00 | 31,120.00 | 3.73% | 749 |
| Nov 7, 2025 | 30,920.00 | 30,920.00 | 29,860.00 | 30,000.00 | 30,000.00 | -3.29% | 1,892 |
| Nov 6, 2025 | 30,740.00 | 31,160.00 | 30,740.00 | 31,020.00 | 31,020.00 | 2.31% | 31,486 |
| Nov 5, 2025 | 30,220.00 | 30,520.00 | 30,020.00 | 30,320.00 | 29,780.92 | 0.13% | 107,878 |
| Nov 4, 2025 | 30,500.00 | 30,760.00 | 30,240.00 | 30,280.00 | 29,741.63 | -0.26% | 616 |
| Nov 3, 2025 | 30,380.00 | 30,400.00 | 29,760.00 | 30,360.00 | 29,820.21 | 0.26% | 2,023 |
| Oct 31, 2025 | 30,040.00 | 30,420.00 | 29,680.00 | 30,280.00 | 29,741.63 | 1.27% | 572 |
| Oct 30, 2025 | 29,680.00 | 29,900.00 | 29,540.00 | 29,900.00 | 29,368.39 | -1.25% | 199 |
| Oct 29, 2025 | 29,960.00 | 30,460.00 | 29,940.00 | 30,280.00 | 29,741.63 | 1.14% | 174 |
| Oct 28, 2025 | 29,280.00 | 29,940.00 | 29,280.00 | 29,940.00 | 29,407.68 | 2.32% | 397 |
| Oct 27, 2025 | 30,780.00 | 31,240.00 | 25,200.00 | 29,260.00 | 28,739.77 | -4.57% | 410 |
| Oct 24, 2025 | 30,120.00 | 30,800.00 | 29,900.00 | 30,660.00 | 30,114.88 | 0.79% | 378 |
| Oct 23, 2025 | 31,700.00 | 31,700.00 | 30,420.00 | 30,420.00 | 29,879.15 | -3.49% | 514 |
| Oct 22, 2025 | 31,880.00 | 32,060.00 | 31,440.00 | 31,520.00 | 30,959.59 | 0.25% | 1,429 |
| Oct 21, 2025 | 31,180.00 | 31,580.00 | 30,880.00 | 31,440.00 | 30,881.01 | -0.57% | 359 |
| Oct 20, 2025 | 30,720.00 | 31,640.00 | 30,720.00 | 31,620.00 | 31,057.81 | 4.36% | 178 |
| Oct 17, 2025 | 29,140.00 | 30,300.00 | 28,940.00 | 30,300.00 | 29,761.28 | 4.20% | 143 |