Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 47,080
+620 (1.33%)
At close: Sep 3, 2026
BCBA:BBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 46,920.00 | 47,120.00 | 46,560.00 | 47,080.00 | 47,080.00 | 1.33% | 5,714 |
| Sep 2, 2026 | 46,120.00 | 46,460.00 | 46,120.00 | 46,460.00 | 46,460.00 | 1.75% | 246 |
| Sep 1, 2026 | 46,460.00 | 46,500.00 | 45,640.00 | 45,660.00 | 45,660.00 | -1.42% | 90 |
| Aug 31, 2026 | 46,740.00 | 46,800.00 | 46,220.00 | 46,320.00 | 46,320.00 | -0.34% | 308 |
| Aug 28, 2026 | 46,620.00 | 46,660.00 | 46,380.00 | 46,480.00 | 46,480.00 | 0.87% | 227 |
| Aug 27, 2026 | 46,380.00 | 46,400.00 | 45,960.00 | 46,080.00 | 46,080.00 | -1.03% | 105 |
| Aug 26, 2026 | 46,540.00 | 46,920.00 | 46,540.00 | 46,560.00 | 46,560.00 | 0.61% | 157 |
| Aug 25, 2026 | 46,080.00 | 46,280.00 | 45,780.00 | 46,280.00 | 46,280.00 | -1.11% | 123 |
| Aug 24, 2026 | 46,400.00 | 46,840.00 | 46,400.00 | 46,800.00 | 46,800.00 | 1.30% | 124 |
| Aug 21, 2026 | 45,680.00 | 46,300.00 | 45,680.00 | 46,200.00 | 46,200.00 | 2.21% | 64 |
| Aug 20, 2026 | 45,200.00 | 45,400.00 | 45,140.00 | 45,200.00 | 45,200.00 | 0.18% | 272 |
| Aug 19, 2026 | 45,700.00 | 45,700.00 | 45,100.00 | 45,120.00 | 45,120.00 | -0.49% | 115 |
| Aug 18, 2026 | 45,740.00 | 45,940.00 | 45,340.00 | 45,340.00 | 45,340.00 | 0.18% | 59 |
| Aug 14, 2026 | 45,700.00 | 45,700.00 | 45,260.00 | 45,260.00 | 45,260.00 | -0.35% | 98 |
| Aug 13, 2026 | 45,940.00 | 45,940.00 | 45,360.00 | 45,420.00 | 45,420.00 | 0.26% | 257 |
| Aug 12, 2026 | 45,460.00 | 45,500.00 | 45,200.00 | 45,300.00 | 45,300.00 | 0.22% | 118 |
| Aug 11, 2026 | 45,260.00 | 45,400.00 | 45,020.00 | 45,200.00 | 45,200.00 | 0.76% | 2,597 |
| Aug 10, 2026 | 45,080.00 | 45,240.00 | 44,860.00 | 44,860.00 | 44,860.00 | -0.13% | 67 |
| Aug 7, 2026 | 44,980.00 | 45,020.00 | 44,640.00 | 44,920.00 | 44,920.00 | 1.35% | 133 |
| Aug 6, 2026 | 45,200.00 | 45,200.00 | 44,320.00 | 44,320.00 | 44,320.00 | 0.09% | 68 |
| Aug 5, 2026 | 44,300.00 | 44,520.00 | 44,140.00 | 44,280.00 | 44,280.00 | -0.05% | 12,178 |
| Aug 4, 2026 | 44,720.00 | 44,980.00 | 44,200.00 | 44,300.00 | 44,300.00 | -1.38% | 999 |
| Aug 3, 2026 | 44,600.00 | 44,920.00 | 44,360.00 | 44,920.00 | 44,920.00 | 2.00% | 4,377 |
| Jul 31, 2026 | 43,600.00 | 44,060.00 | 43,260.00 | 44,040.00 | 44,040.00 | 1.90% | 1,215 |
| Jul 30, 2026 | 42,700.00 | 43,540.00 | 42,700.00 | 43,220.00 | 43,220.00 | 5.83% | 4,505 |
| Jul 29, 2026 | 41,460.00 | 41,520.00 | 40,800.00 | 40,840.00 | 40,840.00 | -3.08% | 285 |
| Jul 28, 2026 | 42,160.00 | 42,520.00 | 41,980.00 | 42,140.00 | 42,140.00 | -0.80% | 219 |
| Jul 27, 2026 | 42,300.00 | 42,480.00 | 42,040.00 | 42,480.00 | 42,480.00 | 2.66% | 749 |
| Jul 24, 2026 | 40,740.00 | 41,440.00 | 40,740.00 | 41,380.00 | 41,380.00 | 3.24% | 2,133 |
| Jul 23, 2026 | 40,220.00 | 40,260.00 | 40,020.00 | 40,080.00 | 40,080.00 | -2.67% | 223 |
| Jul 22, 2026 | 41,160.00 | 41,320.00 | 41,140.00 | 41,180.00 | 41,180.00 | 1.93% | 849 |
| Jul 21, 2026 | 40,180.00 | 40,440.00 | 40,180.00 | 40,400.00 | 40,400.00 | 2.33% | 154 |
| Jul 20, 2026 | 39,700.00 | 40,060.00 | 39,480.00 | 39,480.00 | 39,480.00 | -0.65% | 159 |
| Jul 17, 2026 | 39,520.00 | 39,820.00 | 39,520.00 | 39,740.00 | 39,740.00 | -1.05% | 412 |
| Jul 16, 2026 | 39,900.00 | 40,420.00 | 39,900.00 | 40,160.00 | 40,160.00 | 0.55% | 314 |
| Jul 15, 2026 | 39,820.00 | 40,000.00 | 39,400.00 | 39,940.00 | 39,940.00 | -0.25% | 171 |
| Jul 14, 2026 | 39,980.00 | 40,360.00 | 39,880.00 | 40,040.00 | 40,040.00 | 0.65% | 254 |
| Jul 13, 2026 | 40,520.00 | 40,560.00 | 39,740.00 | 39,780.00 | 39,780.00 | -1.09% | 632 |
| Jul 10, 2026 | 40,340.00 | 40,520.00 | 40,100.00 | 40,220.00 | 40,220.00 | 1.00% | 98 |
| Jul 8, 2026 | 39,860.00 | 39,920.00 | 39,240.00 | 39,820.00 | 39,820.00 | -2.64% | 264 |
| Jul 7, 2026 | 41,460.00 | 41,460.00 | 40,780.00 | 40,900.00 | 40,900.00 | -0.05% | 336 |
| Jul 6, 2026 | 40,620.00 | 41,020.00 | 40,600.00 | 40,920.00 | 40,920.00 | 0.10% | 683 |
| Jul 3, 2026 | 40,300.00 | 41,000.00 | 39,680.00 | 40,880.00 | 40,880.00 | 1.44% | 61 |
| Jul 2, 2026 | 39,500.00 | 40,780.00 | 39,500.00 | 40,300.00 | 40,300.00 | 2.91% | 1,097 |
| Jul 1, 2026 | 39,200.00 | 39,300.00 | 38,980.00 | 39,160.00 | 39,160.00 | 0.46% | 328 |
| Jun 30, 2026 | 38,320.00 | 39,020.00 | 38,320.00 | 38,980.00 | 38,980.00 | 2.15% | 456 |
| Jun 29, 2026 | 37,840.00 | 38,380.00 | 37,840.00 | 38,160.00 | 38,160.00 | 1.87% | 2,568 |
| Jun 26, 2026 | 37,480.00 | 37,940.00 | 37,400.00 | 37,460.00 | 37,460.00 | -0.85% | 161 |
| Jun 25, 2026 | 38,040.00 | 38,320.00 | 37,740.00 | 37,780.00 | 37,780.00 | 1.18% | 2,552 |
| Jun 24, 2026 | 38,120.00 | 38,120.00 | 37,160.00 | 37,340.00 | 37,340.00 | -2.10% | 10,054 |