Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 30.28
-0.12 (-0.39%)
Last updated: Aug 14, 2026, 3:44 PM BRT
BCBA:BBVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.47% | 41 |
| Aug 12, 2026 | 29.98 | 29.98 | 29.96 | 29.96 | 29.96 | 0.71% | 37 |
| Aug 11, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.87% | 8 |
| Aug 5, 2026 | 29.15 | 29.15 | 28.92 | 28.92 | 28.92 | -0.72% | 2 |
| Aug 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.22% | 25 |
| Aug 3, 2026 | 29.04 | 29.49 | 29.04 | 29.49 | 29.49 | 2.75% | 37 |
| Jul 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.14% | 20 |
| Jul 30, 2026 | 27.93 | 28.74 | 27.93 | 28.74 | 28.74 | 7.24% | 13 |
| Jul 29, 2026 | 27.36 | 27.36 | 26.21 | 26.80 | 26.80 | -1.22% | 31 |
| Jul 28, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -2.62% | 27 |
| Jul 27, 2026 | 27.34 | 27.86 | 27.34 | 27.86 | 27.86 | 1.83% | 6 |
| Jul 24, 2026 | 26.62 | 27.36 | 26.62 | 27.36 | 27.36 | 3.36% | 3 |
| Jul 21, 2026 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 2.08% | 97 |
| Jul 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.62% | 40 |
| Jul 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.92% | 4 |
| Jul 16, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.61% | 5 |
| Jul 14, 2026 | 26.50 | 26.50 | 26.17 | 26.17 | 26.17 | -1.39% | 13 |
| Jul 13, 2026 | 26.22 | 26.81 | 26.22 | 26.54 | 26.54 | 3.39% | 100 |
| Jul 8, 2026 | 25.44 | 25.67 | 25.44 | 25.67 | 25.67 | -5.28% | 32 |
| Jul 3, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.80% | 10 |
| Jul 2, 2026 | 26.00 | 26.86 | 26.00 | 26.62 | 26.62 | 4.47% | 582 |
| Jul 1, 2026 | 25.60 | 25.60 | 25.38 | 25.48 | 25.48 | -0.47% | 4 |
| Jun 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.47% | 16 |
| Jun 29, 2026 | 24.94 | 25.48 | 24.94 | 25.48 | 25.48 | 2.54% | 25 |
| Jun 26, 2026 | 25.32 | 25.32 | 24.85 | 24.85 | 24.85 | -2.32% | 23 |
| Jun 25, 2026 | 24.95 | 25.45 | 24.95 | 25.44 | 25.44 | 1.19% | 117 |
| Jun 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.71% | 20 |
| Jun 22, 2026 | 25.42 | 25.42 | 25.32 | 25.32 | 25.32 | -1.44% | 25 |
| Jun 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.15% | 7 |
| Jun 17, 2026 | 25.45 | 25.99 | 25.45 | 25.99 | 25.99 | 3.88% | 133 |
| Jun 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 8.26% | 10 |
| Jun 11, 2026 | 22.69 | 23.11 | 22.69 | 23.11 | 23.11 | -0.13% | 2,001 |
| Jun 10, 2026 | 22.67 | 23.14 | 22.67 | 23.14 | 23.14 | -1.15% | 33 |
| Jun 9, 2026 | 23.42 | 23.42 | 23.39 | 23.41 | 23.41 | 1.74% | 104 |
| Jun 8, 2026 | 23.30 | 23.30 | 23.01 | 23.01 | 23.01 | -2.17% | 13 |
| Jun 3, 2026 | 23.79 | 23.79 | 23.28 | 23.52 | 23.52 | -2.00% | 74 |
| Jun 2, 2026 | 24.31 | 24.31 | 24.00 | 24.00 | 24.00 | 0.67% | 131 |
| Jun 1, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -2.30% | 1 |
| May 27, 2026 | 24.65 | 24.65 | 24.35 | 24.40 | 24.40 | 4.23% | 22 |
| May 26, 2026 | 23.32 | 24.11 | 22.90 | 23.41 | 23.41 | -0.85% | 2,154 |
| May 22, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.96% | 3 |
| May 21, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.23% | 1 |
| May 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.52% | 226 |
| May 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.34% | 9 |
| May 11, 2026 | 22.60 | 23.06 | 22.60 | 23.06 | 23.06 | -2.04% | 133 |
| May 8, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.03% | 3 |
| May 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.34% | 104 |
| May 5, 2026 | 22.34 | 22.34 | 22.33 | 22.33 | 22.33 | 0.54% | 17 |
| May 4, 2026 | 22.27 | 22.27 | 22.21 | 22.21 | 22.21 | -3.35% | 15 |
| Apr 30, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.86% | 8 |