Banco Patagonia S.A. (BCBA:BPAT)
Argentina · Delayed Price · Currency is ARS 2,320.00
-25.00 (-1.07%)
Last updated: Nov 19, 2025, 11:34 AM BRT
Banco Patagonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2,445.00 | 2,475.00 | 2,275.00 | 2,345.00 | 2,345.00 | -3.50% | 33,814 |
| Nov 17, 2025 | 2,475.00 | 2,620.00 | 2,405.00 | 2,430.00 | 2,430.00 | -4.52% | 34,018 |
| Nov 14, 2025 | 2,490.00 | 2,585.00 | 2,405.00 | 2,545.00 | 2,545.00 | 1.19% | 41,995 |
| Nov 13, 2025 | 2,545.00 | 2,575.00 | 2,450.00 | 2,515.00 | 2,515.00 | -0.59% | 72,390 |
| Nov 12, 2025 | 2,400.00 | 2,595.00 | 2,390.00 | 2,530.00 | 2,530.00 | 5.20% | 32,070 |
| Nov 11, 2025 | 2,400.00 | 2,480.00 | 2,320.00 | 2,405.00 | 2,405.00 | -0.21% | 20,675 |
| Nov 10, 2025 | 2,400.00 | 2,500.00 | 2,310.00 | 2,410.00 | 2,410.00 | 2.55% | 51,486 |
| Nov 7, 2025 | 2,420.00 | 2,435.00 | 2,150.00 | 2,350.00 | 2,350.00 | -2.08% | 116,297 |
| Nov 6, 2025 | 2,520.00 | 2,675.00 | 2,390.00 | 2,400.00 | 2,400.00 | -5.51% | 31,051 |
| Nov 5, 2025 | 2,675.00 | 2,755.00 | 2,510.00 | 2,540.00 | 2,540.00 | -4.33% | 40,376 |
| Nov 4, 2025 | 2,750.00 | 2,880.00 | 2,500.00 | 2,655.00 | 2,655.00 | -2.39% | 98,264 |
| Nov 3, 2025 | 2,520.00 | 2,900.00 | 2,515.00 | 2,720.00 | 2,720.00 | 8.80% | 134,317 |
| Oct 31, 2025 | 2,200.00 | 2,590.00 | 2,200.00 | 2,500.00 | 2,500.00 | 16.01% | 163,885 |
| Oct 30, 2025 | 2,200.00 | 2,380.00 | 2,020.00 | 2,155.00 | 2,155.00 | -1.15% | 91,156 |
| Oct 29, 2025 | 2,000.00 | 2,300.00 | 2,000.00 | 2,180.00 | 2,162.42 | 9.55% | 109,674 |
| Oct 28, 2025 | 1,905.00 | 2,050.00 | 1,850.00 | 1,990.00 | 1,973.95 | 6.13% | 85,334 |
| Oct 27, 2025 | 1,700.00 | 2,000.00 | 1,700.00 | 1,875.00 | 1,859.88 | 25.84% | 99,791 |
| Oct 24, 2025 | 1,510.00 | 1,540.00 | 1,440.00 | 1,490.00 | 1,477.99 | 2.05% | 33,080 |
| Oct 23, 2025 | 1,440.00 | 1,505.00 | 1,385.00 | 1,460.00 | 1,448.23 | 3.55% | 122,912 |
| Oct 22, 2025 | 1,415.00 | 1,460.00 | 1,375.00 | 1,410.00 | 1,398.63 | -0.35% | 11,893 |
| Oct 21, 2025 | 1,460.00 | 1,550.00 | 1,390.00 | 1,415.00 | 1,403.59 | -1.39% | 31,794 |
| Oct 20, 2025 | 1,470.00 | 1,565.00 | 1,400.00 | 1,435.00 | 1,423.43 | -2.05% | 7,764 |
| Oct 17, 2025 | 1,450.00 | 1,470.00 | 1,380.00 | 1,465.00 | 1,453.19 | 0.69% | 17,871 |
| Oct 16, 2025 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,443.27 | 0.69% | 7,138 |
| Oct 15, 2025 | 1,440.00 | 1,570.00 | 1,385.00 | 1,445.00 | 1,433.35 | 3.21% | 23,950 |
| Oct 14, 2025 | 1,510.00 | 1,600.00 | 1,300.00 | 1,400.00 | 1,388.71 | -5.41% | 57,980 |
| Oct 13, 2025 | 1,380.00 | 1,500.00 | 1,350.00 | 1,480.00 | 1,468.07 | 4.96% | 48,412 |
| Oct 9, 2025 | 1,225.00 | 1,445.00 | 1,225.00 | 1,410.00 | 1,398.63 | 14.17% | 48,643 |
| Oct 8, 2025 | 1,215.00 | 1,290.00 | 1,210.00 | 1,235.00 | 1,225.04 | -0.40% | 23,181 |
| Oct 7, 2025 | 1,250.00 | 1,285.00 | 1,210.00 | 1,240.00 | 1,230.00 | -1.20% | 5,902 |
| Oct 6, 2025 | 1,235.00 | 1,275.00 | 1,215.00 | 1,255.00 | 1,244.88 | -0.40% | 10,692 |
| Oct 3, 2025 | 1,300.00 | 1,350.00 | 1,225.00 | 1,260.00 | 1,249.84 | - | 22,452 |
| Oct 2, 2025 | 1,270.00 | 1,280.00 | 1,185.00 | 1,260.00 | 1,249.84 | 2.44% | 16,701 |
| Oct 1, 2025 | 1,270.00 | 1,290.00 | 1,160.00 | 1,230.00 | 1,220.08 | -0.81% | 35,854 |
| Sep 30, 2025 | 1,250.00 | 1,265.00 | 1,180.00 | 1,240.00 | 1,230.00 | -3.88% | 19,604 |
| Sep 29, 2025 | 1,290.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,279.60 | -0.39% | 10,323 |
| Sep 26, 2025 | 1,340.00 | 1,400.00 | 1,275.00 | 1,295.00 | 1,267.48 | -1.89% | 12,024 |
| Sep 25, 2025 | 1,410.00 | 1,450.00 | 1,290.00 | 1,320.00 | 1,291.95 | -8.33% | 31,617 |
| Sep 24, 2025 | 1,550.00 | 1,620.00 | 1,420.00 | 1,440.00 | 1,409.40 | 1.41% | 35,134 |
| Sep 23, 2025 | 1,400.00 | 1,465.00 | 1,330.00 | 1,420.00 | 1,389.82 | 4.03% | 46,256 |
| Sep 22, 2025 | 1,190.00 | 1,400.00 | 1,190.00 | 1,365.00 | 1,335.99 | 17.17% | 44,343 |
| Sep 19, 2025 | 1,230.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,140.24 | -4.90% | 22,233 |
| Sep 18, 2025 | 1,305.00 | 1,345.00 | 1,200.00 | 1,225.00 | 1,198.96 | -9.26% | 49,359 |
| Sep 17, 2025 | 1,290.00 | 1,390.00 | 1,290.00 | 1,350.00 | 1,321.31 | 1.12% | 12,007 |
| Sep 16, 2025 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,306.63 | 1.91% | 18,909 |
| Sep 15, 2025 | 1,390.00 | 1,425.00 | 1,260.00 | 1,310.00 | 1,282.16 | -5.76% | 51,984 |
| Sep 12, 2025 | 1,480.00 | 1,525.00 | 1,365.00 | 1,390.00 | 1,360.46 | -7.33% | 42,064 |
| Sep 11, 2025 | 1,540.00 | 1,560.00 | 1,490.00 | 1,500.00 | 1,468.12 | -0.99% | 30,261 |
| Sep 10, 2025 | 1,470.00 | 1,540.00 | 1,470.00 | 1,515.00 | 1,482.80 | 4.48% | 11,858 |
| Sep 9, 2025 | 1,510.00 | 1,520.00 | 1,440.00 | 1,450.00 | 1,419.18 | -1.69% | 15,130 |