Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina · Delayed Price · Currency is ARS 33,220
-220 (-0.66%)
At close: May 22, 2026
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33,140.00 | 33,440.00 | 32,980.00 | 33,220.00 | 33,220.00 | -0.66% | 115 |
| May 21, 2026 | 33,480.00 | 33,580.00 | 33,000.00 | 33,440.00 | 33,440.00 | -0.95% | 387 |
| May 20, 2026 | 32,900.00 | 33,860.00 | 32,900.00 | 33,760.00 | 33,760.00 | 4.00% | 634 |
| May 19, 2026 | 32,640.00 | 32,640.00 | 32,420.00 | 32,460.00 | 32,460.00 | -0.55% | 21 |
| May 18, 2026 | 32,880.00 | 32,880.00 | 32,500.00 | 32,640.00 | 32,640.00 | 0.43% | 199 |
| May 15, 2026 | 32,360.00 | 32,660.00 | 32,360.00 | 32,500.00 | 32,500.00 | 0.25% | 194 |
| May 14, 2026 | 32,740.00 | 33,020.00 | 32,360.00 | 32,420.00 | 32,420.00 | 0.06% | 233 |
| May 13, 2026 | 32,200.00 | 32,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | 0.68% | 99 |
| May 12, 2026 | 32,040.00 | 32,380.00 | 32,040.00 | 32,180.00 | 32,180.00 | -0.98% | 64 |
| May 11, 2026 | 33,160.00 | 33,160.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.69% | 496 |
| May 8, 2026 | 33,380.00 | 33,580.00 | 33,060.00 | 33,060.00 | 33,060.00 | 1.60% | 132 |
| May 7, 2026 | 33,020.00 | 33,220.00 | 32,500.00 | 32,540.00 | 32,540.00 | -1.09% | 106 |
| May 6, 2026 | 32,640.00 | 32,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 3.52% | 967 |
| May 5, 2026 | 31,560.00 | 31,920.00 | 31,560.00 | 31,780.00 | 31,780.00 | 2.19% | 135 |
| May 4, 2026 | 31,900.00 | 31,900.00 | 31,040.00 | 31,100.00 | 31,100.00 | -5.87% | 701 |
| Apr 30, 2026 | 32,240.00 | 33,040.00 | 32,200.00 | 33,040.00 | 33,040.00 | 3.83% | 1,387 |
| Apr 29, 2026 | 32,920.00 | 32,920.00 | 31,780.00 | 31,820.00 | 31,820.00 | -3.98% | 180 |
| Apr 28, 2026 | 33,420.00 | 33,420.00 | 33,040.00 | 33,140.00 | 33,140.00 | -0.66% | 202 |
| Apr 27, 2026 | 32,720.00 | 33,480.00 | 32,720.00 | 33,360.00 | 33,360.00 | 2.33% | 188 |
| Apr 24, 2026 | 32,200.00 | 32,700.00 | 32,200.00 | 32,600.00 | 32,600.00 | 2.58% | 1,948 |
| Apr 23, 2026 | 32,320.00 | 32,400.00 | 31,780.00 | 31,780.00 | 31,780.00 | -3.29% | 38 |
| Apr 22, 2026 | 32,740.00 | 33,020.00 | 32,740.00 | 32,860.00 | 32,860.00 | -0.12% | 24 |
| Apr 21, 2026 | 33,740.00 | 33,760.00 | 32,900.00 | 32,900.00 | 32,900.00 | -3.06% | 75 |
| Apr 20, 2026 | 33,980.00 | 34,040.00 | 33,800.00 | 33,940.00 | 33,940.00 | -2.30% | 114 |
| Apr 17, 2026 | 34,480.00 | 34,860.00 | 34,480.00 | 34,740.00 | 34,740.00 | 4.20% | 400 |
| Apr 16, 2026 | 33,780.00 | 33,780.00 | 33,280.00 | 33,340.00 | 33,340.00 | -1.54% | 216 |
| Apr 15, 2026 | 34,260.00 | 34,420.00 | 33,860.00 | 33,860.00 | 33,860.00 | -2.65% | 323 |
| Apr 14, 2026 | 34,420.00 | 34,780.00 | 34,320.00 | 34,780.00 | 34,780.00 | 1.46% | 272 |
| Apr 13, 2026 | 33,800.00 | 34,360.00 | 33,700.00 | 34,280.00 | 34,280.00 | 1.12% | 126 |
| Apr 10, 2026 | 34,080.00 | 34,260.00 | 33,880.00 | 33,900.00 | 33,900.00 | 1.50% | 616 |
| Apr 9, 2026 | 33,180.00 | 33,660.00 | 33,000.00 | 33,400.00 | 33,400.00 | -0.76% | 926 |
| Apr 8, 2026 | 34,000.00 | 35,180.00 | 34,000.00 | 34,640.00 | 33,657.17 | 4.97% | 186 |
| Apr 7, 2026 | 32,500.00 | 33,060.00 | 32,400.00 | 33,000.00 | 32,063.71 | 1.60% | 427 |
| Apr 6, 2026 | 32,580.00 | 32,820.00 | 32,300.00 | 32,480.00 | 31,558.46 | -0.31% | 213 |
| Apr 1, 2026 | 32,200.00 | 32,640.00 | 32,100.00 | 32,580.00 | 31,655.62 | 2.58% | 266 |
| Mar 31, 2026 | 30,680.00 | 31,880.00 | 30,680.00 | 31,760.00 | 30,858.89 | 4.89% | 3,140 |
| Mar 30, 2026 | 30,420.00 | 30,440.00 | 30,180.00 | 30,280.00 | 29,420.88 | 0.80% | 2,534 |
| Mar 27, 2026 | 29,820.00 | 30,340.00 | 29,800.00 | 30,040.00 | 29,187.69 | -0.53% | 1,407 |
| Mar 26, 2026 | 30,780.00 | 30,920.00 | 30,200.00 | 30,200.00 | 29,343.15 | -2.96% | 88 |
| Mar 25, 2026 | 31,640.00 | 31,820.00 | 31,120.00 | 31,120.00 | 30,237.05 | -1.33% | 894 |
| Mar 23, 2026 | 30,940.00 | 31,540.00 | 30,940.00 | 31,540.00 | 30,645.13 | 4.99% | 18 |
| Mar 20, 2026 | 30,800.00 | 30,800.00 | 30,040.00 | 30,040.00 | 29,187.69 | -2.02% | 2,419 |
| Mar 19, 2026 | 29,940.00 | 30,800.00 | 29,780.00 | 30,660.00 | 29,790.10 | 0.52% | 189 |
| Mar 18, 2026 | 30,800.00 | 31,120.00 | 30,500.00 | 30,500.00 | 29,634.64 | -0.52% | 175 |
| Mar 17, 2026 | 31,000.00 | 31,060.00 | 30,620.00 | 30,660.00 | 29,790.10 | -0.07% | 101 |
| Mar 16, 2026 | 30,460.00 | 30,780.00 | 30,460.00 | 30,680.00 | 29,809.53 | 2.61% | 2,426 |
| Mar 13, 2026 | 30,280.00 | 30,380.00 | 29,880.00 | 29,900.00 | 29,051.66 | -1.45% | 220 |
| Mar 12, 2026 | 30,340.00 | 30,560.00 | 30,040.00 | 30,340.00 | 29,479.18 | -4.89% | 116 |
| Mar 11, 2026 | 31,900.00 | 31,900.00 | 31,640.00 | 31,900.00 | 30,994.92 | -0.44% | 8,158 |
| Mar 10, 2026 | 31,940.00 | 32,760.00 | 31,840.00 | 32,040.00 | 31,130.94 | 0.95% | 155 |