Banco Patagonia S.A. (BCBA:BPAT)
Argentina · Delayed Price · Currency is ARS 1,210.00
-30.00 (-2.42%)
Last updated: Oct 8, 2025, 3:18 PM BRT
Banco Patagonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,250.00 | 1,285.00 | 1,210.00 | 1,240.00 | 1,240.00 | -1.20% | 5,902 |
| Oct 6, 2025 | 1,235.00 | 1,275.00 | 1,215.00 | 1,255.00 | 1,255.00 | -0.40% | 10,692 |
| Oct 3, 2025 | 1,300.00 | 1,350.00 | 1,225.00 | 1,260.00 | 1,260.00 | - | 22,452 |
| Oct 2, 2025 | 1,270.00 | 1,280.00 | 1,185.00 | 1,260.00 | 1,260.00 | 2.44% | 16,701 |
| Oct 1, 2025 | 1,270.00 | 1,290.00 | 1,160.00 | 1,230.00 | 1,230.00 | -0.81% | 35,854 |
| Sep 30, 2025 | 1,250.00 | 1,265.00 | 1,180.00 | 1,240.00 | 1,240.00 | -3.88% | 19,604 |
| Sep 29, 2025 | 1,290.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,290.00 | -0.39% | 10,323 |
| Sep 26, 2025 | 1,340.00 | 1,400.00 | 1,275.00 | 1,295.00 | 1,277.78 | -1.89% | 12,024 |
| Sep 25, 2025 | 1,410.00 | 1,450.00 | 1,290.00 | 1,320.00 | 1,302.45 | -8.33% | 31,617 |
| Sep 24, 2025 | 1,550.00 | 1,620.00 | 1,420.00 | 1,440.00 | 1,420.85 | 1.41% | 35,134 |
| Sep 23, 2025 | 1,400.00 | 1,465.00 | 1,330.00 | 1,420.00 | 1,401.12 | 4.03% | 46,256 |
| Sep 22, 2025 | 1,190.00 | 1,400.00 | 1,190.00 | 1,365.00 | 1,346.85 | 17.17% | 44,343 |
| Sep 19, 2025 | 1,230.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,149.51 | -4.90% | 22,233 |
| Sep 18, 2025 | 1,305.00 | 1,345.00 | 1,200.00 | 1,225.00 | 1,208.71 | -9.26% | 49,359 |
| Sep 17, 2025 | 1,290.00 | 1,390.00 | 1,290.00 | 1,350.00 | 1,332.05 | 1.12% | 12,007 |
| Sep 16, 2025 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,317.25 | 1.91% | 18,909 |
| Sep 15, 2025 | 1,390.00 | 1,425.00 | 1,260.00 | 1,310.00 | 1,292.58 | -5.76% | 51,984 |
| Sep 12, 2025 | 1,480.00 | 1,525.00 | 1,365.00 | 1,390.00 | 1,371.52 | -7.33% | 42,064 |
| Sep 11, 2025 | 1,540.00 | 1,560.00 | 1,490.00 | 1,500.00 | 1,480.05 | -0.99% | 30,261 |
| Sep 10, 2025 | 1,470.00 | 1,540.00 | 1,470.00 | 1,515.00 | 1,494.85 | 4.48% | 11,858 |
| Sep 9, 2025 | 1,510.00 | 1,520.00 | 1,440.00 | 1,450.00 | 1,430.72 | -1.69% | 15,130 |
| Sep 8, 2025 | 1,550.00 | 1,570.00 | 1,420.00 | 1,475.00 | 1,455.39 | -13.99% | 18,362 |
| Sep 5, 2025 | 1,760.00 | 1,780.00 | 1,660.00 | 1,715.00 | 1,692.20 | -0.29% | 14,274 |
| Sep 4, 2025 | 1,670.00 | 1,780.00 | 1,660.00 | 1,720.00 | 1,697.13 | 1.47% | 11,882 |
| Sep 3, 2025 | 1,770.00 | 1,780.00 | 1,670.00 | 1,695.00 | 1,672.46 | -2.02% | 9,097 |
| Sep 2, 2025 | 1,720.00 | 1,800.00 | 1,630.00 | 1,730.00 | 1,707.00 | 1.17% | 16,084 |
| Sep 1, 2025 | 1,750.00 | 1,780.00 | 1,640.00 | 1,710.00 | 1,687.26 | -3.12% | 15,165 |
| Aug 29, 2025 | 1,820.00 | 1,820.00 | 1,710.00 | 1,765.00 | 1,741.53 | -1.40% | 11,536 |
| Aug 28, 2025 | 1,790.00 | 1,850.00 | 1,770.00 | 1,790.00 | 1,766.20 | -1.38% | 56,529 |
| Aug 27, 2025 | 1,845.00 | 1,875.00 | 1,780.00 | 1,815.00 | 1,774.19 | -3.71% | 24,583 |
| Aug 26, 2025 | 1,915.00 | 1,945.00 | 1,845.00 | 1,885.00 | 1,842.61 | -1.57% | 25,968 |
| Aug 25, 2025 | 2,030.00 | 2,065.00 | 1,910.00 | 1,915.00 | 1,871.94 | -4.01% | 12,621 |
| Aug 22, 2025 | 1,990.00 | 2,040.00 | 1,970.00 | 1,995.00 | 1,950.14 | -0.99% | 9,578 |
| Aug 21, 2025 | 2,010.00 | 2,080.00 | 1,970.00 | 2,015.00 | 1,969.69 | -0.49% | 3,936 |
| Aug 20, 2025 | 2,050.00 | 2,090.00 | 2,005.00 | 2,025.00 | 1,979.47 | -0.25% | 3,411 |
| Aug 19, 2025 | 2,125.00 | 2,145.00 | 2,010.00 | 2,030.00 | 1,984.35 | -3.79% | 7,285 |
| Aug 18, 2025 | 2,080.00 | 2,135.00 | 1,970.00 | 2,110.00 | 2,062.55 | 0.48% | 9,852 |
| Aug 14, 2025 | 2,170.00 | 2,170.00 | 2,050.00 | 2,100.00 | 2,052.78 | -3.23% | 12,961 |
| Aug 13, 2025 | 2,270.00 | 2,270.00 | 2,150.00 | 2,170.00 | 2,121.20 | -2.91% | 19,677 |
| Aug 12, 2025 | 2,275.00 | 2,275.00 | 2,140.00 | 2,235.00 | 2,184.74 | 0.68% | 9,229 |
| Aug 11, 2025 | 2,230.00 | 2,295.00 | 2,170.00 | 2,220.00 | 2,170.08 | -1.11% | 6,559 |
| Aug 8, 2025 | 2,270.00 | 2,390.00 | 2,150.00 | 2,245.00 | 2,194.52 | -3.44% | 17,147 |
| Aug 7, 2025 | 2,350.00 | 2,375.00 | 2,210.00 | 2,325.00 | 2,272.72 | -0.43% | 24,374 |
| Aug 6, 2025 | 2,340.00 | 2,375.00 | 2,300.00 | 2,335.00 | 2,282.49 | 2.19% | 16,316 |
| Aug 5, 2025 | 2,195.00 | 2,390.00 | 2,150.00 | 2,285.00 | 2,233.62 | 5.06% | 33,756 |
| Aug 4, 2025 | 2,115.00 | 2,245.00 | 2,110.00 | 2,175.00 | 2,126.09 | 1.16% | 20,963 |
| Aug 1, 2025 | 2,250.00 | 2,250.00 | 2,110.00 | 2,150.00 | 2,101.65 | -4.44% | 24,025 |
| Jul 31, 2025 | 2,285.00 | 2,325.00 | 2,200.00 | 2,250.00 | 2,199.41 | 0.45% | 12,832 |
| Jul 30, 2025 | 2,320.00 | 2,440.00 | 2,180.00 | 2,240.00 | 2,189.63 | -2.61% | 30,783 |
| Jul 29, 2025 | 2,100.00 | 2,315.00 | 2,100.00 | 2,300.00 | 2,232.07 | 8.49% | 34,040 |