Banco BTG Pactual S.A. (BCBA:BPA11)
Argentina · Delayed Price · Currency is ARS 19,870
-130 (-0.65%)
At close: Sep 23, 2026
BCBA:BPA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | -0.65% | 12 |
| Sep 22, 2026 | 19,760.00 | 20,000.00 | 19,760.00 | 20,000.00 | 20,000.00 | 4.06% | 2,586 |
| Sep 18, 2026 | 18,130.00 | 19,220.00 | 18,130.00 | 19,220.00 | 19,220.00 | 0.73% | 1,301 |
| Sep 17, 2026 | 18,770.00 | 19,080.00 | 18,770.00 | 19,080.00 | 19,080.00 | 0.74% | 7,381 |
| Sep 16, 2026 | 18,980.00 | 19,000.00 | 18,840.00 | 18,940.00 | 18,940.00 | 1.28% | 36,933 |
| Sep 14, 2026 | 18,660.00 | 18,700.00 | 18,530.00 | 18,700.00 | 18,700.00 | -1.37% | 5,712 |
| Sep 11, 2026 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | -0.21% | 1 |
| Sep 10, 2026 | 18,880.00 | 19,000.00 | 18,860.00 | 19,000.00 | 19,000.00 | 3.04% | 11,184 |
| Sep 9, 2026 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | -2.59% | 16 |
| Sep 8, 2026 | 19,110.00 | 19,200.00 | 18,930.00 | 18,930.00 | 18,930.00 | 4.41% | 19,216 |
| Sep 4, 2026 | 18,300.00 | 18,300.00 | 18,130.00 | 18,130.00 | 18,130.00 | -0.87% | 2,797 |
| Sep 3, 2026 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 2.18% | 14 |
| Sep 2, 2026 | 18,350.00 | 18,350.00 | 17,890.00 | 17,900.00 | 17,900.00 | 2.23% | 34,614 |
| Sep 1, 2026 | 17,510.00 | 17,510.00 | 17,510.00 | 17,510.00 | 17,510.00 | 2.58% | 8,000 |
| Aug 31, 2026 | 16,460.00 | 17,070.00 | 16,460.00 | 17,070.00 | 17,070.00 | 3.08% | 455 |
| Aug 28, 2026 | 16,560.00 | 16,560.00 | 16,560.00 | 16,560.00 | 16,560.00 | - | 5 |
| Aug 27, 2026 | 16,900.00 | 16,900.00 | 16,550.00 | 16,560.00 | 16,560.00 | -2.82% | 8,010 |
| Aug 26, 2026 | 17,030.00 | 17,040.00 | 16,840.00 | 17,040.00 | 17,040.00 | 0.53% | 5,515 |
| Aug 25, 2026 | 16,710.00 | 16,950.00 | 16,710.00 | 16,950.00 | 16,950.00 | 4.44% | 2,016 |
| Aug 24, 2026 | 16,390.00 | 16,390.00 | 16,230.00 | 16,230.00 | 16,230.00 | 3.57% | 19 |
| Aug 21, 2026 | 15,700.00 | 15,700.00 | 15,660.00 | 15,670.00 | 15,670.00 | 2.42% | 22 |
| Aug 20, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 235 |
| Aug 19, 2026 | 15,570.00 | 15,570.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2.11% | 18,437 |
| Aug 14, 2026 | 14,890.00 | 15,180.00 | 14,890.00 | 15,180.00 | 15,180.00 | 0.86% | 12 |
| Aug 13, 2026 | 15,540.00 | 15,540.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.97% | 4 |
| Aug 12, 2026 | 15,500.00 | 15,520.00 | 15,460.00 | 15,510.00 | 15,510.00 | -7.51% | 175 |
| Aug 7, 2026 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | -3.45% | 2,800 |
| Aug 6, 2026 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | -2.09% | 40 |
| Aug 5, 2026 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 0.74% | 2 |
| Aug 4, 2026 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | -0.06% | 295 |
| Aug 3, 2026 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | 17,620.00 | 2.09% | 800 |
| Jul 30, 2026 | 17,260.00 | 17,270.00 | 17,260.00 | 17,260.00 | 17,260.00 | -0.29% | 701 |
| Jul 29, 2026 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | -0.80% | 1 |
| Jul 28, 2026 | 17,550.00 | 17,550.00 | 17,450.00 | 17,450.00 | 17,450.00 | -0.91% | 226 |
| Jul 23, 2026 | 17,550.00 | 17,610.00 | 17,550.00 | 17,610.00 | 17,610.00 | 1.67% | 57 |
| Jul 21, 2026 | 17,260.00 | 17,320.00 | 17,260.00 | 17,320.00 | 17,320.00 | -0.29% | 230 |
| Jul 20, 2026 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 0.23% | 1 |
| Jul 17, 2026 | 17,110.00 | 17,530.00 | 17,110.00 | 17,330.00 | 17,330.00 | 0.41% | 1,386 |
| Jul 16, 2026 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | -2.65% | 1 |
| Jul 14, 2026 | 17,910.00 | 17,910.00 | 17,730.00 | 17,730.00 | 17,730.00 | 1.26% | 34 |
| Jul 10, 2026 | 17,510.00 | 17,510.00 | 17,510.00 | 17,510.00 | 17,510.00 | 3.61% | 1 |
| Jul 7, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.41% | 1 |
| Jul 6, 2026 | 16,850.00 | 16,970.00 | 16,850.00 | 16,970.00 | 16,970.00 | 0.41% | 1,382 |
| Jul 3, 2026 | 16,640.00 | 17,090.00 | 16,640.00 | 16,900.00 | 16,900.00 | 2.80% | 25 |
| Jul 1, 2026 | 16,210.00 | 16,440.00 | 16,210.00 | 16,440.00 | 16,440.00 | -0.36% | 487 |
| Jun 30, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.24% | 350 |
| Jun 29, 2026 | 16,350.00 | 16,540.00 | 16,350.00 | 16,540.00 | 16,540.00 | 0.61% | 566 |
| Jun 25, 2026 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 2.94% | 10 |
| Jun 23, 2026 | 15,500.00 | 15,970.00 | 15,500.00 | 15,970.00 | 15,970.00 | 2.83% | 28,226 |
| Jun 22, 2026 | 15,090.00 | 15,530.00 | 15,050.00 | 15,530.00 | 15,530.00 | 4.02% | 331 |