Banco BTG Pactual S.A. (BCBA:BPA11)
Argentina · Delayed Price · Currency is ARS 18,020
+780 (4.52%)
At close: Apr 30, 2026
BCBA:BPA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,850.00 | 18,140.00 | 17,850.00 | 18,020.00 | 18,020.00 | 4.52% | 1,923 |
| Apr 29, 2026 | 17,700.00 | 17,700.00 | 17,240.00 | 17,240.00 | 17,240.00 | -5.69% | 264 |
| Apr 28, 2026 | 18,330.00 | 18,330.00 | 18,280.00 | 18,280.00 | 18,280.00 | -1.24% | 277 |
| Apr 27, 2026 | 18,520.00 | 18,610.00 | 18,500.00 | 18,510.00 | 18,510.00 | 2.43% | 3,730 |
| Apr 24, 2026 | 18,150.00 | 18,150.00 | 18,070.00 | 18,070.00 | 18,070.00 | -1.42% | 113 |
| Apr 23, 2026 | 18,210.00 | 18,330.00 | 18,210.00 | 18,330.00 | 18,330.00 | 1.10% | 115 |
| Apr 22, 2026 | 18,340.00 | 18,720.00 | 18,130.00 | 18,130.00 | 18,130.00 | -4.07% | 33 |
| Apr 21, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.32% | 585 |
| Apr 20, 2026 | 18,710.00 | 19,000.00 | 18,710.00 | 18,960.00 | 18,960.00 | 0.58% | 639 |
| Apr 17, 2026 | 18,670.00 | 18,850.00 | 18,670.00 | 18,850.00 | 18,850.00 | 0.75% | 10,624 |
| Apr 16, 2026 | 18,740.00 | 18,740.00 | 18,710.00 | 18,710.00 | 18,710.00 | -0.05% | 12,516 |
| Apr 14, 2026 | 18,550.00 | 18,720.00 | 18,490.00 | 18,720.00 | 18,720.00 | 0.38% | 204 |
| Apr 10, 2026 | 18,730.00 | 18,740.00 | 18,320.00 | 18,650.00 | 18,650.00 | 0.27% | 14,070 |
| Apr 9, 2026 | 17,270.00 | 18,600.00 | 17,270.00 | 18,600.00 | 18,600.00 | 13.07% | 5,897 |
| Apr 8, 2026 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0.30% | 1 |
| Apr 7, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.03% | 1 |
| Apr 6, 2026 | 16,680.00 | 16,680.00 | 16,520.00 | 16,570.00 | 16,570.00 | -1.37% | 20 |
| Apr 1, 2026 | 16,890.00 | 16,970.00 | 16,800.00 | 16,800.00 | 16,800.00 | 9.38% | 5,017 |
| Mar 31, 2026 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 1.65% | 21 |
| Mar 30, 2026 | 14,930.00 | 15,110.00 | 14,930.00 | 15,110.00 | 15,110.00 | 0.60% | 78 |
| Mar 27, 2026 | 14,870.00 | 15,020.00 | 14,870.00 | 15,020.00 | 15,020.00 | -1.57% | 466 |
| Mar 26, 2026 | 15,530.00 | 15,530.00 | 15,220.00 | 15,260.00 | 15,260.00 | -3.84% | 1,012 |
| Mar 25, 2026 | 15,760.00 | 16,090.00 | 15,760.00 | 15,870.00 | 15,870.00 | 5.59% | 20,006 |
| Mar 20, 2026 | 14,950.00 | 15,030.00 | 14,950.00 | 15,030.00 | 15,030.00 | -4.57% | 3 |
| Mar 18, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.01% | 1 |
| Mar 17, 2026 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 2.71% | 686 |
| Mar 16, 2026 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 2.18% | 9 |
| Mar 13, 2026 | 15,060.00 | 15,160.00 | 15,060.00 | 15,160.00 | 15,160.00 | -3.13% | 3,750 |
| Mar 12, 2026 | 15,650.00 | 15,700.00 | 15,490.00 | 15,650.00 | 15,650.00 | -4.40% | 3,467 |
| Mar 11, 2026 | 16,460.00 | 16,690.00 | 16,370.00 | 16,370.00 | 16,370.00 | -0.97% | 53 |
| Mar 10, 2026 | 16,770.00 | 16,770.00 | 16,530.00 | 16,530.00 | 16,530.00 | 4.49% | 303 |
| Mar 9, 2026 | 15,860.00 | 15,860.00 | 15,490.00 | 15,820.00 | 15,820.00 | -0.50% | 501 |
| Mar 6, 2026 | 15,590.00 | 15,900.00 | 15,590.00 | 15,900.00 | 15,900.00 | -5.13% | 16,856 |
| Mar 5, 2026 | 16,830.00 | 16,830.00 | 16,760.00 | 16,760.00 | 16,760.00 | -1.53% | 2 |
| Mar 4, 2026 | 16,780.00 | 17,020.00 | 16,600.00 | 17,020.00 | 17,020.00 | 3.53% | 29,471 |
| Mar 3, 2026 | 16,370.00 | 16,440.00 | 15,630.00 | 16,440.00 | 16,440.00 | -6.59% | 305 |
| Feb 27, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.07% | 56 |
| Feb 25, 2026 | 17,630.00 | 17,790.00 | 17,630.00 | 17,790.00 | 17,790.00 | 3.49% | 12,000 |
| Feb 24, 2026 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | -0.64% | 3 |
| Feb 23, 2026 | 17,320.00 | 17,320.00 | 17,270.00 | 17,300.00 | 17,300.00 | -0.46% | 30 |
| Feb 20, 2026 | 17,150.00 | 17,380.00 | 17,050.00 | 17,380.00 | 17,380.00 | 1.52% | 64 |
| Feb 19, 2026 | 16,680.00 | 17,120.00 | 16,680.00 | 17,120.00 | 17,120.00 | 2.33% | 136 |
| Feb 18, 2026 | 16,910.00 | 16,920.00 | 16,720.00 | 16,730.00 | 16,730.00 | -0.12% | 34,931 |
| Feb 12, 2026 | 16,810.00 | 16,810.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.59% | 32 |
| Feb 11, 2026 | 17,180.00 | 17,180.00 | 16,700.00 | 17,020.00 | 17,020.00 | -0.93% | 514 |
| Feb 10, 2026 | 17,140.00 | 17,180.00 | 17,140.00 | 17,180.00 | 17,180.00 | -0.12% | 3 |
| Feb 9, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.12% | 1 |
| Feb 6, 2026 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 0.88% | 8 |
| Feb 5, 2026 | 16,820.00 | 17,030.00 | 16,820.00 | 17,030.00 | 17,030.00 | 2.34% | 3 |
| Feb 4, 2026 | 17,110.00 | 17,170.00 | 16,640.00 | 16,640.00 | 16,640.00 | -5.94% | 14,747 |