Banco Patagonia S.A. (BCBA:BPAT)
Argentina · Delayed Price · Currency is ARS 2,180.00
+190.00 (9.55%)
At close: Oct 29, 2025
Banco Patagonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,198.97 | -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 |
| Sep 8, 2025 | 1,550.00 | 1,570.00 | 1,420.00 | 1,475.00 | 1,443.65 | -13.99% | 18,362 |
| Sep 5, 2025 | 1,760.00 | 1,780.00 | 1,660.00 | 1,715.00 | 1,678.55 | -0.29% | 14,274 |
| Sep 4, 2025 | 1,670.00 | 1,780.00 | 1,660.00 | 1,720.00 | 1,683.44 | 1.47% | 11,882 |
| Sep 3, 2025 | 1,770.00 | 1,780.00 | 1,670.00 | 1,695.00 | 1,658.98 | -2.02% | 9,097 |
| Sep 2, 2025 | 1,720.00 | 1,800.00 | 1,630.00 | 1,730.00 | 1,693.23 | 1.17% | 16,084 |
| Sep 1, 2025 | 1,750.00 | 1,780.00 | 1,640.00 | 1,710.00 | 1,673.66 | -3.12% | 15,165 |
| Aug 29, 2025 | 1,820.00 | 1,820.00 | 1,710.00 | 1,765.00 | 1,727.49 | -1.40% | 11,536 |
| Aug 28, 2025 | 1,790.00 | 1,850.00 | 1,770.00 | 1,790.00 | 1,751.96 | -1.38% | 56,529 |
| Aug 27, 2025 | 1,845.00 | 1,875.00 | 1,780.00 | 1,815.00 | 1,759.88 | -3.71% | 24,583 |
| Aug 26, 2025 | 1,915.00 | 1,945.00 | 1,845.00 | 1,885.00 | 1,827.76 | -1.57% | 25,968 |
| Aug 25, 2025 | 2,030.00 | 2,065.00 | 1,910.00 | 1,915.00 | 1,856.84 | -4.01% | 12,621 |
| Aug 22, 2025 | 1,990.00 | 2,040.00 | 1,970.00 | 1,995.00 | 1,934.42 | -0.99% | 9,578 |
| Aug 21, 2025 | 2,010.00 | 2,080.00 | 1,970.00 | 2,015.00 | 1,953.81 | -0.49% | 3,936 |
| Aug 20, 2025 | 2,050.00 | 2,090.00 | 2,005.00 | 2,025.00 | 1,963.50 | -0.25% | 3,411 |