Banco Patagonia S.A. (BCBA:BPAT)
Argentina · Delayed Price · Currency is ARS 1,810.00
-45.00 (-2.43%)
At close: Sep 23, 2026
Banco Patagonia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,825.00 | 1,880.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.43% | 8,848 |
| Sep 22, 2026 | 1,835.00 | 1,920.00 | 1,800.00 | 1,855.00 | 1,855.00 | - | 3,974 |
| Sep 21, 2026 | 1,865.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | -2.11% | 5,310 |
| Sep 18, 2026 | 1,905.00 | 1,950.00 | 1,855.00 | 1,895.00 | 1,895.00 | -1.81% | 4,087 |
| Sep 17, 2026 | 1,865.00 | 2,005.00 | 1,855.00 | 1,930.00 | 1,930.00 | 0.78% | 8,596 |
| Sep 16, 2026 | 1,880.00 | 1,975.00 | 1,870.00 | 1,915.00 | 1,915.00 | 0.26% | 7,215 |
| Sep 15, 2026 | 1,925.00 | 1,925.00 | 1,865.00 | 1,910.00 | 1,910.00 | 0.53% | 4,721 |
| Sep 14, 2026 | 1,925.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.78% | 7,356 |
| Sep 11, 2026 | 1,945.00 | 1,955.00 | 1,890.00 | 1,915.00 | 1,915.00 | -0.26% | 12,472 |
| Sep 10, 2026 | 1,880.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.79% | 6,900 |
| Sep 9, 2026 | 1,935.00 | 1,940.00 | 1,820.00 | 1,905.00 | 1,905.00 | -0.78% | 4,745 |
| Sep 8, 2026 | 1,875.00 | 1,925.00 | 1,870.00 | 1,920.00 | 1,920.00 | 1.32% | 7,335 |
| Sep 7, 2026 | 1,925.00 | 1,945.00 | 1,865.00 | 1,895.00 | 1,895.00 | -0.26% | 1,523 |
| Sep 4, 2026 | 1,925.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.26% | 10,805 |
| Sep 3, 2026 | 1,855.00 | 1,950.00 | 1,855.00 | 1,895.00 | 1,895.00 | - | 24,685 |
| Sep 2, 2026 | 1,835.00 | 1,940.00 | 1,835.00 | 1,895.00 | 1,895.00 | 1.34% | 26,204 |
| Sep 1, 2026 | 1,885.00 | 1,950.00 | 1,820.00 | 1,870.00 | 1,870.00 | -2.09% | 15,741 |
| Aug 31, 2026 | 1,905.00 | 1,940.00 | 1,875.00 | 1,910.00 | 1,910.00 | 0.79% | 11,946 |
| Aug 28, 2026 | 1,915.00 | 1,985.00 | 1,835.00 | 1,895.00 | 1,895.00 | -0.52% | 18,862 |
| Aug 27, 2026 | 1,860.00 | 1,930.00 | 1,805.00 | 1,905.00 | 1,905.00 | 1.87% | 8,022 |
| Aug 26, 2026 | 1,945.00 | 1,970.00 | 1,830.00 | 1,870.00 | 1,870.00 | -1.06% | 13,505 |
| Aug 25, 2026 | 1,830.00 | 1,950.00 | 1,795.00 | 1,890.00 | 1,890.00 | 4.13% | 10,137 |
| Aug 24, 2026 | 1,740.00 | 1,820.00 | 1,740.00 | 1,815.00 | 1,815.00 | 5.22% | 24,083 |
| Aug 21, 2026 | 1,695.00 | 1,800.00 | 1,695.00 | 1,725.00 | 1,725.00 | 2.99% | 21,231 |
| Aug 20, 2026 | 1,695.00 | 1,725.00 | 1,630.00 | 1,675.00 | 1,675.00 | - | 23,898 |
| Aug 19, 2026 | 1,760.00 | 1,790.00 | 1,645.00 | 1,675.00 | 1,675.00 | -2.90% | 16,954 |
| Aug 18, 2026 | 1,795.00 | 1,795.00 | 1,710.00 | 1,725.00 | 1,725.00 | -3.09% | 14,506 |
| Aug 14, 2026 | 1,820.00 | 1,850.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.93% | 9,803 |
| Aug 13, 2026 | 1,790.00 | 1,850.00 | 1,765.00 | 1,815.00 | 1,815.00 | - | 11,495 |
| Aug 12, 2026 | 1,860.00 | 1,895.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.27% | 5,122 |
| Aug 11, 2026 | 1,860.00 | 2,025.00 | 1,810.00 | 1,820.00 | 1,820.00 | -2.93% | 19,015 |
| Aug 10, 2026 | 1,850.00 | 1,910.00 | 1,850.00 | 1,875.00 | 1,875.00 | 0.81% | 15,768 |
| Aug 7, 2026 | 1,850.00 | 1,895.00 | 1,820.00 | 1,860.00 | 1,860.00 | - | 17,611 |
| Aug 6, 2026 | 1,865.00 | 1,890.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.27% | 4,924 |
| Aug 5, 2026 | 1,875.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.53% | 7,671 |
| Aug 4, 2026 | 1,900.00 | 1,930.00 | 1,860.00 | 1,875.00 | 1,875.00 | -1.32% | 12,704 |
| Aug 3, 2026 | 1,860.00 | 1,935.00 | 1,860.00 | 1,900.00 | 1,900.00 | -0.26% | 6,809 |
| Jul 31, 2026 | 1,930.00 | 1,995.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.04% | 19,576 |
| Jul 30, 2026 | 1,920.00 | 2,000.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 47,824 |
| Jul 29, 2026 | 1,940.00 | 1,980.00 | 1,880.00 | 1,925.00 | 1,925.00 | -2.53% | 32,858 |
| Jul 28, 2026 | 2,035.00 | 2,035.00 | 1,915.00 | 1,975.00 | 1,975.00 | -1.99% | 23,723 |
| Jul 27, 2026 | 2,090.00 | 2,090.00 | 1,995.00 | 2,015.00 | 2,015.00 | - | 27,046 |
| Jul 24, 2026 | 2,075.00 | 2,115.00 | 1,995.00 | 2,015.00 | 2,015.00 | -1.95% | 29,467 |
| Jul 23, 2026 | 2,100.00 | 2,155.00 | 2,050.00 | 2,055.00 | 2,055.00 | -2.14% | 6,866 |
| Jul 22, 2026 | 2,075.00 | 2,200.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.24% | 26,711 |
| Jul 21, 2026 | 2,105.00 | 2,260.00 | 2,060.00 | 2,095.00 | 2,095.00 | 1.21% | 13,378 |
| Jul 20, 2026 | 2,035.00 | 2,095.00 | 2,035.00 | 2,070.00 | 2,070.00 | 0.49% | 3,502 |
| Jul 17, 2026 | 2,055.00 | 2,110.00 | 2,040.00 | 2,060.00 | 2,060.00 | -0.72% | 8,151 |
| Jul 16, 2026 | 2,160.00 | 2,160.00 | 2,075.00 | 2,075.00 | 2,075.00 | -3.94% | 5,762 |
| Jul 15, 2026 | 2,155.00 | 2,190.00 | 2,115.00 | 2,160.00 | 2,160.00 | 1.41% | 6,371 |