Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 28,060
+420 (1.52%)
At close: Sep 12, 2025
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 24,850.00 | 25,075.00 | 24,850.00 | 25,000.00 | 25,000.00 | 1.21% | 4,205 |
| Aug 20, 2025 | 24,675.00 | 24,875.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.51% | 685 |
| Aug 19, 2025 | 24,925.00 | 24,925.00 | 24,550.00 | 24,575.00 | 24,575.00 | -0.81% | 509 |
| Aug 18, 2025 | 24,825.00 | 24,975.00 | 24,650.00 | 24,775.00 | 24,775.00 | -0.40% | 343 |
| Aug 14, 2025 | 25,075.00 | 25,200.00 | 24,800.00 | 24,875.00 | 24,875.00 | 0.30% | 1,760 |
| Aug 13, 2025 | 24,750.00 | 24,875.00 | 24,600.00 | 24,800.00 | 24,800.00 | 2.06% | 348 |
| Aug 12, 2025 | 24,375.00 | 24,500.00 | 24,300.00 | 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 | 24,725.00 | -0.10% | 999 |
| Aug 8, 2025 | 24,500.00 | 24,850.00 | 24,500.00 | 24,750.00 | 24,750.00 | 2.80% | 709 |
| Aug 7, 2025 | 23,950.00 | 24,100.00 | 23,900.00 | 24,075.00 | 24,075.00 | 1.80% | 377 |
| Aug 6, 2025 | 23,600.00 | 23,750.00 | 23,550.00 | 23,650.00 | 23,650.00 | 1.39% | 1,089 |
| Aug 5, 2025 | 23,400.00 | 23,400.00 | 23,175.00 | 23,325.00 | 23,325.00 | 0.43% | 330 |
| Aug 4, 2025 | 23,000.00 | 23,425.00 | 21,950.00 | 23,225.00 | 23,225.00 | 1.64% | 1,472 |
| Aug 1, 2025 | 22,275.00 | 22,850.00 | 22,200.00 | 22,850.00 | 22,850.00 | 0.88% | 798 |
| Jul 31, 2025 | 22,475.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,650.00 | 11.17% | 805 |
| Jul 30, 2025 | 19,950.00 | 20,550.00 | 19,875.00 | 20,375.00 | 20,375.00 | 0.49% | 331 |
| Jul 29, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,275.00 | 20,275.00 | 2.01% | 170 |
| Jul 28, 2025 | 19,750.00 | 19,900.00 | 19,700.00 | 19,875.00 | 19,875.00 | -0.38% | 199 |
| Jul 25, 2025 | 19,375.00 | 19,950.00 | 19,375.00 | 19,950.00 | 19,950.00 | 2.84% | 1,293 |
| Jul 24, 2025 | 19,400.00 | 19,525.00 | 19,300.00 | 19,400.00 | 19,400.00 | -0.64% | 158 |
| Jul 23, 2025 | 18,850.00 | 19,525.00 | 18,850.00 | 19,525.00 | 19,525.00 | 3.72% | 57 |
| Jul 22, 2025 | 18,875.00 | 18,875.00 | 18,700.00 | 18,825.00 | 18,825.00 | -0.92% | 122 |
| Jul 21, 2025 | 18,925.00 | 19,350.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 139 |
| Jul 18, 2025 | 19,125.00 | 19,300.00 | 19,075.00 | 19,200.00 | 19,200.00 | 1.05% | 848 |
| Jul 17, 2025 | 18,750.00 | 19,050.00 | 18,725.00 | 19,000.00 | 19,000.00 | -0.26% | 1,329 |
| Jul 16, 2025 | 18,825.00 | 19,050.00 | 18,600.00 | 19,050.00 | 19,050.00 | 0.93% | 1,264 |
| Jul 15, 2025 | 19,450.00 | 19,450.00 | 18,825.00 | 18,875.00 | 18,875.00 | -4.07% | 1,018 |
| Jul 14, 2025 | 19,250.00 | 19,675.00 | 19,250.00 | 19,675.00 | 19,675.00 | 2.61% | 170 |
| Jul 11, 2025 | 19,325.00 | 19,375.00 | 19,075.00 | 19,175.00 | 19,175.00 | -3.16% | 1,014 |
| Jul 10, 2025 | 19,900.00 | 20,025.00 | 19,700.00 | 19,800.00 | 19,800.00 | -0.50% | 266 |
| Jul 8, 2025 | 19,950.00 | 19,975.00 | 19,625.00 | 19,900.00 | 19,900.00 | 1.53% | 274 |
| Jul 7, 2025 | 19,150.00 | 19,675.00 | 19,150.00 | 19,600.00 | 19,600.00 | -1.75% | 888 |
| Jul 4, 2025 | 19,525.00 | 19,950.00 | 19,525.00 | 19,950.00 | 19,950.00 | 2.18% | 94 |
| Jul 3, 2025 | 19,375.00 | 19,525.00 | 19,225.00 | 19,525.00 | 19,525.00 | 2.23% | 352 |