Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 29.66
+0.15 (0.51%)
At close: Sep 23, 2026
BCBA:BBVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.86 | 29.86 | 29.48 | 29.51 | 29.51 | -1.21% | 700 |
| Sep 21, 2026 | 29.64 | 29.87 | 29.64 | 29.87 | 29.87 | 0.54% | 16 |
| Sep 18, 2026 | 29.22 | 29.71 | 29.17 | 29.71 | 29.71 | 1.23% | 61 |
| Sep 16, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.81% | 2 |
| Sep 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.92% | 140 |
| Sep 9, 2026 | 30.83 | 30.83 | 30.48 | 30.48 | 30.48 | -1.14% | 31 |
| Sep 8, 2026 | 31.01 | 31.01 | 30.83 | 30.83 | 30.83 | -5.57% | 110 |
| Sep 7, 2026 | 32.60 | 32.65 | 32.60 | 32.65 | 32.65 | 7.08% | 18 |
| Sep 4, 2026 | 30.90 | 30.94 | 30.49 | 30.49 | 30.49 | -0.88% | 132 |
| Sep 3, 2026 | 30.82 | 30.82 | 30.38 | 30.76 | 30.76 | 0.62% | 28 |
| Sep 2, 2026 | 30.10 | 30.59 | 30.10 | 30.57 | 30.57 | 1.60% | 139 |
| Sep 1, 2026 | 29.89 | 30.09 | 29.89 | 30.09 | 30.09 | -1.28% | 6 |
| Aug 31, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.10% | 35 |
| Aug 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.49% | 1 |
| Aug 26, 2026 | 30.44 | 30.44 | 30.36 | 30.36 | 30.36 | 0.83% | 12 |
| Aug 25, 2026 | 30.34 | 30.34 | 29.91 | 30.11 | 30.11 | -0.33% | 39 |
| Aug 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.70% | 2 |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.92% | 71 |
| Aug 14, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.39% | 32 |
| 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 |