Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 472.00
+33.00 (7.52%)
At close: Nov 10, 2025
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 447.00 | 460.00 | 406.00 | 439.00 | 439.00 | -2.88% | 2,394,546 |
| Nov 6, 2025 | 485.00 | 488.00 | 443.00 | 452.00 | 452.00 | -5.64% | 1,089,871 |
| Nov 5, 2025 | 502.00 | 519.00 | 460.00 | 479.00 | 479.00 | -4.01% | 1,547,753 |
| Nov 4, 2025 | 520.00 | 520.00 | 480.00 | 499.00 | 499.00 | -2.54% | 2,591,868 |
| Nov 3, 2025 | 463.00 | 534.00 | 463.00 | 512.00 | 512.00 | 10.82% | 3,947,292 |
| Oct 31, 2025 | 415.00 | 485.00 | 413.00 | 462.00 | 462.00 | 13.79% | 3,695,469 |
| Oct 30, 2025 | 400.00 | 426.00 | 368.00 | 406.00 | 406.00 | 0.74% | 2,394,926 |
| Oct 29, 2025 | 367.00 | 410.00 | 364.00 | 403.00 | 403.00 | 9.81% | 2,539,375 |
| Oct 28, 2025 | 353.00 | 400.00 | 342.50 | 367.00 | 367.00 | 3.53% | 2,353,529 |
| Oct 27, 2025 | 317.00 | 360.00 | 310.00 | 354.50 | 354.50 | 35.31% | 3,644,517 |
| Oct 24, 2025 | 255.00 | 270.00 | 246.50 | 262.00 | 256.96 | 3.76% | 2,173,292 |
| Oct 23, 2025 | 241.00 | 262.00 | 240.50 | 252.50 | 247.64 | 4.34% | 1,570,556 |
| Oct 22, 2025 | 244.00 | 248.00 | 239.00 | 242.00 | 237.34 | -0.62% | 601,869 |
| Oct 21, 2025 | 233.00 | 255.50 | 231.50 | 243.50 | 238.82 | 3.84% | 974,657 |
| Oct 20, 2025 | 239.00 | 248.50 | 234.00 | 234.50 | 229.99 | -1.47% | 467,596 |
| Oct 17, 2025 | 227.00 | 239.00 | 227.00 | 238.00 | 233.42 | 2.81% | 546,539 |
| Oct 16, 2025 | 237.00 | 246.50 | 228.00 | 231.50 | 227.05 | -3.34% | 788,430 |
| Oct 15, 2025 | 227.00 | 243.00 | 224.00 | 239.50 | 234.89 | 6.92% | 1,211,582 |
| Oct 14, 2025 | 248.00 | 262.50 | 219.00 | 224.00 | 219.69 | -8.94% | 1,683,320 |
| Oct 13, 2025 | 235.00 | 251.00 | 217.00 | 246.00 | 241.27 | 7.19% | 2,050,908 |
| Oct 9, 2025 | 210.00 | 235.00 | 208.00 | 229.50 | 225.08 | 11.41% | 2,103,340 |
| Oct 8, 2025 | 206.00 | 211.50 | 203.00 | 206.00 | 202.04 | 0.49% | 410,001 |
| Oct 7, 2025 | 210.00 | 214.00 | 201.00 | 205.00 | 201.06 | -2.15% | 1,249,196 |
| Oct 6, 2025 | 207.00 | 213.00 | 203.00 | 209.50 | 205.47 | 1.21% | 512,624 |
| Oct 3, 2025 | 211.00 | 214.00 | 205.00 | 207.00 | 203.02 | -1.90% | 388,057 |
| Oct 2, 2025 | 201.00 | 213.50 | 196.00 | 211.00 | 206.94 | 3.94% | 1,042,488 |
| Oct 1, 2025 | 204.00 | 208.50 | 199.00 | 203.00 | 199.09 | -0.49% | 493,637 |
| Sep 30, 2025 | 215.00 | 215.00 | 201.00 | 204.00 | 200.08 | -3.55% | 517,169 |
| Sep 29, 2025 | 211.00 | 220.00 | 209.50 | 211.50 | 207.43 | -1.40% | 588,221 |
| Sep 26, 2025 | 226.00 | 231.50 | 210.00 | 214.50 | 210.37 | -5.09% | 1,310,448 |
| Sep 25, 2025 | 240.00 | 240.00 | 223.00 | 226.00 | 221.65 | -5.04% | 552,336 |
| Sep 24, 2025 | 255.00 | 257.00 | 236.00 | 238.00 | 233.42 | -0.42% | 1,286,502 |
| Sep 23, 2025 | 240.00 | 249.00 | 226.50 | 239.00 | 229.56 | 3.24% | 1,887,273 |
| Sep 22, 2025 | 210.00 | 235.00 | 210.00 | 231.50 | 222.35 | 16.62% | 1,723,997 |
| Sep 19, 2025 | 202.00 | 208.00 | 180.00 | 198.50 | 190.66 | -0.75% | 1,236,958 |
| Sep 18, 2025 | 210.00 | 210.00 | 195.00 | 200.00 | 192.10 | -5.21% | 2,649,050 |
| Sep 17, 2025 | 213.50 | 218.50 | 209.50 | 211.00 | 202.66 | -0.71% | 825,796 |
| Sep 16, 2025 | 213.00 | 219.00 | 206.00 | 212.50 | 204.11 | 1.43% | 1,597,917 |
| Sep 15, 2025 | 224.00 | 228.00 | 208.00 | 209.50 | 201.22 | -6.05% | 2,110,010 |
| Sep 12, 2025 | 238.00 | 238.00 | 215.00 | 223.00 | 214.19 | -5.11% | 1,461,367 |
| Sep 11, 2025 | 244.50 | 248.50 | 233.00 | 235.00 | 225.72 | -2.89% | 3,650,479 |
| Sep 10, 2025 | 234.00 | 248.00 | 234.00 | 242.00 | 232.44 | 3.42% | 2,837,922 |
| Sep 9, 2025 | 248.00 | 261.00 | 230.50 | 234.00 | 224.76 | -6.02% | 1,128,008 |
| Sep 8, 2025 | 254.50 | 265.00 | 211.00 | 249.00 | 239.16 | -12.48% | 1,126,943 |
| Sep 5, 2025 | 290.00 | 293.00 | 273.50 | 284.50 | 273.26 | -1.04% | 1,635,585 |
| Sep 4, 2025 | 286.00 | 292.00 | 285.00 | 287.50 | 276.14 | 0.70% | 1,169,712 |
| Sep 3, 2025 | 294.00 | 306.00 | 285.00 | 285.50 | 274.22 | -1.89% | 642,886 |
| Sep 2, 2025 | 292.50 | 300.00 | 285.00 | 291.00 | 279.50 | -0.51% | 951,186 |
| Sep 1, 2025 | 307.00 | 312.00 | 290.00 | 292.50 | 280.94 | -3.62% | 494,556 |
| Aug 29, 2025 | 312.00 | 327.50 | 301.00 | 303.50 | 291.51 | -2.72% | 467,671 |