Banco Patagonia S.A. (BCBA:BPAT)
Argentina · Delayed Price · Currency is ARS 1,865.00
-25.00 (-1.32%)
At close: May 22, 2026
Banco Patagonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,870.00 | 1,910.00 | 1,800.00 | 1,865.00 | 1,865.00 | -1.32% | 24,671 |
| May 21, 2026 | 1,840.00 | 1,920.00 | 1,815.00 | 1,890.00 | 1,890.00 | 1.61% | 39,904 |
| May 20, 2026 | 1,810.00 | 1,865.00 | 1,810.00 | 1,860.00 | 1,860.00 | 0.81% | 9,158 |
| May 19, 2026 | 1,870.00 | 1,880.00 | 1,800.00 | 1,845.00 | 1,845.00 | -1.07% | 12,675 |
| May 18, 2026 | 1,780.00 | 1,880.00 | 1,780.00 | 1,865.00 | 1,865.00 | 2.19% | 18,079 |
| May 15, 2026 | 1,870.00 | 1,910.00 | 1,780.00 | 1,825.00 | 1,825.00 | -2.41% | 14,476 |
| May 14, 2026 | 1,855.00 | 1,880.00 | 1,825.00 | 1,870.00 | 1,870.00 | - | 11,127 |
| May 13, 2026 | 1,920.00 | 1,950.00 | 1,860.00 | 1,870.00 | 1,870.00 | -1.24% | 7,514 |
| May 12, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,920.00 | 1,893.43 | -0.52% | 8,043 |
| May 11, 2026 | 1,940.00 | 1,965.00 | 1,860.00 | 1,930.00 | 1,903.29 | -0.52% | 10,571 |
| May 8, 2026 | 2,055.00 | 2,055.00 | 1,930.00 | 1,940.00 | 1,913.16 | -3.48% | 16,779 |
| May 7, 2026 | 2,080.00 | 2,095.00 | 1,995.00 | 2,010.00 | 1,982.19 | -4.51% | 7,221 |
| May 6, 2026 | 1,990.00 | 2,140.00 | 1,990.00 | 2,105.00 | 2,075.87 | 4.73% | 8,342 |
| May 5, 2026 | 1,985.00 | 2,070.00 | 1,965.00 | 2,010.00 | 1,982.19 | 0.75% | 7,732 |
| May 4, 2026 | 1,965.00 | 2,040.00 | 1,960.00 | 1,995.00 | 1,967.39 | 1.27% | 14,364 |
| Apr 30, 2026 | 2,025.00 | 2,075.00 | 1,945.00 | 1,970.00 | 1,942.74 | -2.96% | 21,147 |
| Apr 29, 2026 | 2,055.00 | 2,115.00 | 2,010.00 | 2,030.00 | 2,001.91 | -1.46% | 9,682 |
| Apr 28, 2026 | 2,070.00 | 2,085.00 | 2,010.00 | 2,060.00 | 2,031.49 | -0.48% | 5,516 |
| Apr 27, 2026 | 2,000.00 | 2,100.00 | 1,930.00 | 2,070.00 | 2,041.36 | 1.97% | 10,250 |
| Apr 24, 2026 | 2,085.00 | 2,085.00 | 2,000.00 | 2,030.00 | 2,001.91 | -0.98% | 7,715 |
| Apr 23, 2026 | 2,045.00 | 2,085.00 | 2,030.00 | 2,050.00 | 2,021.63 | -1.68% | 7,429 |
| Apr 22, 2026 | 2,055.00 | 2,150.00 | 2,055.00 | 2,085.00 | 2,056.15 | - | 17,408 |
| Apr 21, 2026 | 2,100.00 | 2,140.00 | 2,060.00 | 2,085.00 | 2,056.15 | -1.42% | 13,344 |
| Apr 20, 2026 | 2,110.00 | 2,155.00 | 2,010.00 | 2,115.00 | 2,085.73 | -1.17% | 16,077 |
| Apr 17, 2026 | 2,175.00 | 2,195.00 | 2,120.00 | 2,140.00 | 2,110.39 | -2.28% | 17,592 |
| Apr 16, 2026 | 2,190.00 | 2,295.00 | 2,130.00 | 2,190.00 | 2,159.70 | -1.57% | 5,213 |
| Apr 15, 2026 | 2,190.00 | 2,270.00 | 2,180.00 | 2,225.00 | 2,194.21 | 0.45% | 6,121 |
| Apr 14, 2026 | 2,240.00 | 2,345.00 | 2,205.00 | 2,215.00 | 2,184.35 | -1.12% | 8,101 |
| Apr 13, 2026 | 2,210.00 | 2,285.00 | 2,175.00 | 2,240.00 | 2,209.00 | -0.44% | 4,757 |
| Apr 10, 2026 | 2,250.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,218.87 | - | 4,887 |
| Apr 9, 2026 | 2,320.00 | 2,320.00 | 2,230.00 | 2,250.00 | 2,218.87 | -1.32% | 4,746 |
| Apr 8, 2026 | 2,370.00 | 2,450.00 | 2,215.00 | 2,280.00 | 2,248.45 | 0.66% | 40,579 |
| Apr 7, 2026 | 2,270.00 | 2,355.00 | 2,225.00 | 2,265.00 | 2,233.66 | -1.52% | 7,273 |
| Apr 6, 2026 | 2,205.00 | 2,350.00 | 2,175.00 | 2,300.00 | 2,268.17 | 4.31% | 23,275 |
| Apr 1, 2026 | 2,200.00 | 2,280.00 | 2,100.00 | 2,205.00 | 2,174.49 | 2.56% | 33,798 |
| Mar 31, 2026 | 2,030.00 | 2,190.00 | 2,030.00 | 2,150.00 | 2,120.25 | 6.17% | 19,374 |
| Mar 30, 2026 | 1,990.00 | 2,050.00 | 1,930.00 | 2,025.00 | 1,996.98 | - | 11,949 |
| Mar 27, 2026 | 2,015.00 | 2,050.00 | 1,960.00 | 2,025.00 | 1,996.98 | -0.24% | 7,526 |
| Mar 26, 2026 | 2,030.00 | 2,075.00 | 2,025.00 | 2,050.00 | 2,001.84 | -0.49% | 5,650 |
| Mar 25, 2026 | 2,085.00 | 2,175.00 | 2,040.00 | 2,060.00 | 2,011.61 | -0.48% | 10,171 |
| Mar 23, 2026 | 1,950.00 | 2,100.00 | 1,950.00 | 2,070.00 | 2,021.37 | 4.55% | 9,816 |
| Mar 20, 2026 | 2,075.00 | 2,075.00 | 1,975.00 | 1,980.00 | 1,933.49 | -1.98% | 8,769 |
| Mar 19, 2026 | 2,015.00 | 2,075.00 | 1,970.00 | 2,020.00 | 1,972.55 | 0.50% | 10,562 |
| Mar 18, 2026 | 2,100.00 | 2,100.00 | 1,955.00 | 2,010.00 | 1,962.78 | -2.19% | 12,107 |
| Mar 17, 2026 | 2,020.00 | 2,105.00 | 2,020.00 | 2,055.00 | 2,006.72 | -0.72% | 14,451 |
| Mar 16, 2026 | 2,070.00 | 2,130.00 | 2,050.00 | 2,070.00 | 2,021.37 | -1.90% | 8,711 |
| Mar 13, 2026 | 2,125.00 | 2,170.00 | 2,095.00 | 2,110.00 | 2,060.43 | -2.31% | 4,864 |
| Mar 12, 2026 | 2,220.00 | 2,220.00 | 2,130.00 | 2,160.00 | 2,109.26 | -2.48% | 6,339 |
| Mar 11, 2026 | 2,090.00 | 2,330.00 | 2,090.00 | 2,215.00 | 2,162.96 | 5.73% | 18,329 |
| Mar 10, 2026 | 1,990.00 | 2,120.00 | 1,950.00 | 2,095.00 | 2,045.78 | 5.28% | 10,713 |