Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 31,500
+1,460 (4.86%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30,800.00 | 30,800.00 | 30,040.00 | 30,040.00 | 30,040.00 | -2.02% | 2,419 |
| Mar 19, 2026 | 29,940.00 | 30,800.00 | 29,780.00 | 30,660.00 | 30,660.00 | 0.52% | 189 |
| Mar 18, 2026 | 30,800.00 | 31,120.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.52% | 175 |
| Mar 17, 2026 | 31,000.00 | 31,060.00 | 30,620.00 | 30,660.00 | 30,660.00 | -0.07% | 101 |
| Mar 16, 2026 | 30,460.00 | 30,780.00 | 30,460.00 | 30,680.00 | 30,680.00 | 2.61% | 2,426 |
| Mar 13, 2026 | 30,280.00 | 30,380.00 | 29,880.00 | 29,900.00 | 29,900.00 | -1.45% | 220 |
| Mar 12, 2026 | 30,340.00 | 30,560.00 | 30,040.00 | 30,340.00 | 30,340.00 | -4.89% | 116 |
| Mar 11, 2026 | 31,900.00 | 31,900.00 | 31,640.00 | 31,900.00 | 31,900.00 | -0.44% | 8,158 |
| Mar 10, 2026 | 31,940.00 | 32,760.00 | 31,840.00 | 32,040.00 | 32,040.00 | 0.95% | 155 |
| Mar 9, 2026 | 30,680.00 | 31,740.00 | 30,520.00 | 31,740.00 | 31,740.00 | 0.51% | 45,599 |
| Mar 6, 2026 | 31,400.00 | 31,720.00 | 31,260.00 | 31,580.00 | 31,580.00 | 0.32% | 596 |
| Mar 5, 2026 | 32,000.00 | 32,040.00 | 31,420.00 | 31,480.00 | 31,480.00 | -2.42% | 1,075 |
| Mar 4, 2026 | 31,800.00 | 32,280.00 | 31,740.00 | 32,260.00 | 32,260.00 | 3.86% | 616 |
| Mar 3, 2026 | 30,640.00 | 31,220.00 | 30,380.00 | 31,060.00 | 31,060.00 | -4.67% | 415 |
| Mar 2, 2026 | 32,820.00 | 32,820.00 | 32,220.00 | 32,580.00 | 32,580.00 | -3.44% | 8,288 |
| Feb 27, 2026 | 34,920.00 | 35,060.00 | 33,740.00 | 33,740.00 | 33,740.00 | -3.87% | 11,470 |
| Feb 26, 2026 | 34,860.00 | 35,160.00 | 34,700.00 | 35,100.00 | 35,100.00 | 0.86% | 21,853 |
| Feb 25, 2026 | 33,980.00 | 34,920.00 | 33,980.00 | 34,800.00 | 34,800.00 | 2.72% | 452 |
| Feb 24, 2026 | 33,540.00 | 33,960.00 | 33,440.00 | 33,880.00 | 33,880.00 | -0.06% | 146 |
| Feb 23, 2026 | 34,240.00 | 34,460.00 | 33,740.00 | 33,900.00 | 33,900.00 | -0.18% | 733 |
| Feb 20, 2026 | 33,320.00 | 34,020.00 | 33,320.00 | 33,960.00 | 33,960.00 | 1.80% | 2,905 |
| Feb 19, 2026 | 34,100.00 | 34,100.00 | 33,160.00 | 33,360.00 | 33,360.00 | -2.17% | 856 |
| Feb 18, 2026 | 34,160.00 | 34,560.00 | 34,100.00 | 34,100.00 | 34,100.00 | 2.40% | 773 |
| Feb 13, 2026 | 33,880.00 | 33,880.00 | 33,120.00 | 33,300.00 | 33,300.00 | -2.92% | 683 |
| Feb 12, 2026 | 35,040.00 | 35,080.00 | 34,180.00 | 34,300.00 | 34,300.00 | -3.87% | 1,038 |
| Feb 11, 2026 | 35,740.00 | 35,740.00 | 34,960.00 | 35,680.00 | 35,680.00 | -0.89% | 79,711 |
| Feb 10, 2026 | 36,440.00 | 36,440.00 | 35,740.00 | 36,000.00 | 36,000.00 | -1.53% | 961 |
| Feb 9, 2026 | 36,200.00 | 36,560.00 | 36,080.00 | 36,560.00 | 36,560.00 | 2.29% | 1,648 |
| Feb 6, 2026 | 35,940.00 | 36,460.00 | 35,520.00 | 35,740.00 | 35,740.00 | 1.71% | 235 |
| Feb 5, 2026 | 36,000.00 | 36,040.00 | 35,000.00 | 35,140.00 | 35,140.00 | -8.11% | 4,418 |
| Feb 4, 2026 | 38,980.00 | 39,180.00 | 38,040.00 | 38,240.00 | 38,240.00 | -0.47% | 39,040 |
| Feb 3, 2026 | 38,760.00 | 38,900.00 | 38,240.00 | 38,420.00 | 38,420.00 | -1.03% | 555 |
| Feb 2, 2026 | 38,300.00 | 38,840.00 | 38,120.00 | 38,820.00 | 38,820.00 | 1.30% | 2,429 |
| Jan 30, 2026 | 38,400.00 | 38,740.00 | 38,040.00 | 38,320.00 | 38,320.00 | 0.16% | 721 |
| Jan 29, 2026 | 38,720.00 | 38,740.00 | 37,780.00 | 38,260.00 | 38,260.00 | 0.79% | 396 |
| Jan 28, 2026 | 38,240.00 | 38,280.00 | 37,740.00 | 37,960.00 | 37,960.00 | -3.11% | 2,846 |
| Jan 27, 2026 | 38,700.00 | 39,380.00 | 38,700.00 | 39,180.00 | 39,180.00 | 1.98% | 479 |
| Jan 26, 2026 | 38,100.00 | 38,540.00 | 37,980.00 | 38,420.00 | 38,420.00 | 1.64% | 348 |
| Jan 23, 2026 | 37,520.00 | 37,900.00 | 37,180.00 | 37,800.00 | 37,800.00 | 0.53% | 257 |
| Jan 22, 2026 | 37,220.00 | 37,740.00 | 37,120.00 | 37,600.00 | 37,600.00 | 0.64% | 530 |
| Jan 21, 2026 | 36,600.00 | 37,360.00 | 36,320.00 | 37,360.00 | 37,360.00 | 2.08% | 921 |
| Jan 20, 2026 | 37,080.00 | 37,080.00 | 36,500.00 | 36,600.00 | 36,600.00 | -8.27% | 1,545 |
| Jan 19, 2026 | 36,800.00 | 40,000.00 | 36,760.00 | 39,900.00 | 39,900.00 | 8.54% | 162 |
| Jan 16, 2026 | 36,460.00 | 36,920.00 | 36,440.00 | 36,760.00 | 36,760.00 | 0.82% | 184 |
| Jan 15, 2026 | 37,200.00 | 37,200.00 | 36,460.00 | 36,460.00 | 36,460.00 | -2.15% | 432 |
| Jan 14, 2026 | 37,860.00 | 37,900.00 | 37,120.00 | 37,260.00 | 37,260.00 | -1.84% | 287 |
| Jan 13, 2026 | 37,200.00 | 37,960.00 | 37,180.00 | 37,960.00 | 37,960.00 | 2.54% | 418 |
| Jan 12, 2026 | 36,680.00 | 37,020.00 | 36,680.00 | 37,020.00 | 37,020.00 | 1.82% | 1,137 |
| Jan 9, 2026 | 36,160.00 | 36,540.00 | 35,680.00 | 36,360.00 | 36,360.00 | 1.17% | 300 |
| Jan 8, 2026 | 35,400.00 | 36,060.00 | 35,340.00 | 35,940.00 | 35,940.00 | 1.70% | 369 |