Banco Hipotecario S.A. (BCBA:BHIP)
Argentina · Delayed Price · Currency is ARS 227.50
+21.50 (10.44%)
At close: Oct 9, 2025
Banco Hipotecario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 210.00 | 235.00 | 208.00 | 229.50 | 229.50 | 11.41% | 2,103,340 |
| Oct 8, 2025 | 206.00 | 211.50 | 203.00 | 206.00 | 206.00 | 0.49% | 410,001 |
| Oct 7, 2025 | 210.00 | 214.00 | 201.00 | 205.00 | 205.00 | -2.15% | 1,249,196 |
| Oct 6, 2025 | 207.00 | 213.00 | 203.00 | 209.50 | 209.50 | 1.21% | 512,624 |
| Oct 3, 2025 | 211.00 | 214.00 | 205.00 | 207.00 | 207.00 | -1.90% | 388,057 |
| Oct 2, 2025 | 201.00 | 213.50 | 196.00 | 211.00 | 211.00 | 3.94% | 1,042,488 |
| Oct 1, 2025 | 204.00 | 208.50 | 199.00 | 203.00 | 203.00 | -0.49% | 493,637 |
| Sep 30, 2025 | 215.00 | 215.00 | 201.00 | 204.00 | 204.00 | -3.55% | 517,169 |
| Sep 29, 2025 | 211.00 | 220.00 | 209.50 | 211.50 | 211.50 | -1.40% | 588,221 |
| Sep 26, 2025 | 226.00 | 231.50 | 210.00 | 214.50 | 214.50 | -5.09% | 1,310,448 |
| Sep 25, 2025 | 240.00 | 240.00 | 223.00 | 226.00 | 226.00 | -5.04% | 552,336 |
| Sep 24, 2025 | 255.00 | 257.00 | 236.00 | 238.00 | 238.00 | -0.42% | 1,286,502 |
| Sep 23, 2025 | 240.00 | 249.00 | 226.50 | 239.00 | 234.06 | 3.24% | 1,887,273 |
| Sep 22, 2025 | 210.00 | 235.00 | 210.00 | 231.50 | 226.72 | 16.62% | 1,723,997 |
| Sep 19, 2025 | 202.00 | 208.00 | 180.00 | 198.50 | 194.40 | -0.75% | 1,236,958 |
| Sep 18, 2025 | 210.00 | 210.00 | 195.00 | 200.00 | 195.87 | -5.21% | 2,649,050 |
| Sep 17, 2025 | 213.50 | 218.50 | 209.50 | 211.00 | 206.64 | -0.71% | 825,796 |
| Sep 16, 2025 | 213.00 | 219.00 | 206.00 | 212.50 | 208.11 | 1.43% | 1,597,917 |
| Sep 15, 2025 | 224.00 | 228.00 | 208.00 | 209.50 | 205.17 | -6.05% | 2,110,010 |
| Sep 12, 2025 | 238.00 | 238.00 | 215.00 | 223.00 | 218.39 | -5.11% | 1,461,367 |
| Sep 11, 2025 | 244.50 | 248.50 | 233.00 | 235.00 | 230.14 | -2.89% | 3,650,479 |
| Sep 10, 2025 | 234.00 | 248.00 | 234.00 | 242.00 | 237.00 | 3.42% | 2,837,922 |
| Sep 9, 2025 | 248.00 | 261.00 | 230.50 | 234.00 | 229.17 | -6.02% | 1,128,008 |
| Sep 8, 2025 | 254.50 | 265.00 | 211.00 | 249.00 | 243.86 | -12.48% | 1,126,943 |
| Sep 5, 2025 | 290.00 | 293.00 | 273.50 | 284.50 | 278.62 | -1.04% | 1,635,585 |
| Sep 4, 2025 | 286.00 | 292.00 | 285.00 | 287.50 | 281.56 | 0.70% | 1,169,712 |
| Sep 3, 2025 | 294.00 | 306.00 | 285.00 | 285.50 | 279.60 | -1.89% | 642,886 |
| Sep 2, 2025 | 292.50 | 300.00 | 285.00 | 291.00 | 284.99 | -0.51% | 951,186 |
| Sep 1, 2025 | 307.00 | 312.00 | 290.00 | 292.50 | 286.46 | -3.62% | 494,556 |
| Aug 29, 2025 | 312.00 | 327.50 | 301.00 | 303.50 | 297.23 | -2.72% | 467,671 |
| Aug 28, 2025 | 303.00 | 325.00 | 303.00 | 312.00 | 305.55 | 3.31% | 755,480 |
| Aug 27, 2025 | 322.00 | 325.00 | 300.00 | 302.00 | 295.76 | -5.63% | 668,539 |
| Aug 26, 2025 | 326.00 | 326.00 | 312.50 | 320.00 | 313.39 | -0.16% | 529,851 |
| Aug 25, 2025 | 347.50 | 347.50 | 313.50 | 320.50 | 313.88 | -8.30% | 1,087,645 |
| Aug 22, 2025 | 347.00 | 359.50 | 330.00 | 349.50 | 337.53 | 1.90% | 520,517 |
| Aug 21, 2025 | 345.00 | 353.00 | 341.00 | 343.00 | 331.25 | -0.15% | 330,527 |
| Aug 20, 2025 | 353.50 | 358.00 | 341.00 | 343.50 | 331.74 | -2.14% | 448,361 |
| Aug 19, 2025 | 356.00 | 361.50 | 342.00 | 351.00 | 338.98 | -1.27% | 304,968 |
| Aug 18, 2025 | 359.00 | 370.00 | 341.50 | 355.50 | 343.33 | -0.97% | 706,195 |
| Aug 14, 2025 | 386.00 | 386.00 | 354.00 | 359.00 | 346.71 | -5.65% | 727,672 |
| Aug 13, 2025 | 392.00 | 395.00 | 375.00 | 380.50 | 367.47 | -2.31% | 293,920 |
| Aug 12, 2025 | 398.00 | 405.00 | 384.00 | 389.50 | 376.16 | -2.26% | 612,055 |
| Aug 11, 2025 | 405.00 | 406.50 | 385.50 | 398.50 | 384.85 | -0.75% | 786,754 |
| Aug 8, 2025 | 411.50 | 417.00 | 400.00 | 401.50 | 387.75 | -2.55% | 414,890 |
| Aug 7, 2025 | 442.00 | 445.00 | 410.00 | 412.00 | 397.89 | -5.72% | 1,267,606 |
| Aug 6, 2025 | 422.00 | 441.00 | 413.00 | 437.00 | 422.03 | 3.55% | 787,157 |
| Aug 5, 2025 | 415.00 | 422.50 | 412.00 | 422.00 | 407.55 | 2.06% | 593,878 |
| Aug 4, 2025 | 415.00 | 425.00 | 406.50 | 413.50 | 399.34 | 0.49% | 291,972 |
| Aug 1, 2025 | 412.00 | 420.00 | 394.00 | 411.50 | 397.41 | -2.14% | 689,190 |
| Jul 31, 2025 | 410.00 | 425.00 | 410.00 | 420.50 | 406.10 | 2.56% | 565,603 |