Banco Patagonia S.A. (BCBA:BPAT)
Argentina · Delayed Price · Currency is ARS 2,160.00
+60.00 (2.86%)
At close: Jun 12, 2026
Banco Patagonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,070.00 | 2,170.00 | 2,070.00 | 2,120.00 | 2,120.00 | 0.95% | 36,297 |
| Jun 11, 2026 | 1,990.00 | 2,150.00 | 1,925.00 | 2,100.00 | 2,100.00 | 8.25% | 40,033 |
| Jun 10, 2026 | 1,990.00 | 2,075.00 | 1,925.00 | 1,940.00 | 1,940.00 | -3.72% | 16,653 |
| Jun 9, 2026 | 1,965.00 | 2,075.00 | 1,960.00 | 2,015.00 | 2,015.00 | 1.00% | 6,377 |
| Jun 8, 2026 | 2,000.00 | 2,050.00 | 1,960.00 | 1,995.00 | 1,995.00 | 0.50% | 3,525 |
| Jun 5, 2026 | 2,040.00 | 2,040.00 | 1,975.00 | 1,985.00 | 1,985.00 | -2.70% | 5,055 |
| Jun 4, 2026 | 2,050.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.25% | 5,599 |
| Jun 3, 2026 | 2,120.00 | 2,120.00 | 2,015.00 | 2,035.00 | 2,035.00 | -3.55% | 12,936 |
| Jun 2, 2026 | 2,210.00 | 2,210.00 | 2,080.00 | 2,110.00 | 2,110.00 | -2.66% | 5,511 |
| Jun 1, 2026 | 2,175.00 | 2,330.00 | 2,110.00 | 2,195.00 | 2,167.75 | 0.92% | 54,071 |
| May 29, 2026 | 2,080.00 | 2,190.00 | 2,000.00 | 2,175.00 | 2,147.99 | 5.07% | 31,383 |
| May 28, 2026 | 2,045.00 | 2,200.00 | 2,015.00 | 2,070.00 | 2,044.30 | 0.24% | 20,007 |
| May 27, 2026 | 1,950.00 | 2,120.00 | 1,950.00 | 2,065.00 | 2,039.36 | 5.09% | 26,870 |
| May 26, 2026 | 1,880.00 | 2,000.00 | 1,875.00 | 1,965.00 | 1,940.60 | 5.36% | 37,228 |
| May 22, 2026 | 1,870.00 | 1,910.00 | 1,800.00 | 1,865.00 | 1,841.84 | -1.32% | 24,671 |
| May 21, 2026 | 1,840.00 | 1,920.00 | 1,815.00 | 1,890.00 | 1,866.53 | 1.61% | 39,904 |
| May 20, 2026 | 1,810.00 | 1,865.00 | 1,810.00 | 1,860.00 | 1,836.91 | 0.81% | 9,158 |
| May 19, 2026 | 1,870.00 | 1,880.00 | 1,800.00 | 1,845.00 | 1,822.09 | -1.07% | 12,675 |
| May 18, 2026 | 1,780.00 | 1,880.00 | 1,780.00 | 1,865.00 | 1,841.84 | 2.19% | 18,079 |
| May 15, 2026 | 1,870.00 | 1,910.00 | 1,780.00 | 1,825.00 | 1,802.34 | -2.41% | 14,476 |
| May 14, 2026 | 1,855.00 | 1,880.00 | 1,825.00 | 1,870.00 | 1,846.78 | - | 11,127 |
| May 13, 2026 | 1,920.00 | 1,950.00 | 1,860.00 | 1,870.00 | 1,846.78 | -1.24% | 7,514 |
| May 12, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,920.00 | 1,869.92 | -0.52% | 8,043 |
| May 11, 2026 | 1,940.00 | 1,965.00 | 1,860.00 | 1,930.00 | 1,879.66 | -0.52% | 10,571 |
| May 8, 2026 | 2,055.00 | 2,055.00 | 1,930.00 | 1,940.00 | 1,889.40 | -3.48% | 16,779 |
| May 7, 2026 | 2,080.00 | 2,095.00 | 1,995.00 | 2,010.00 | 1,957.57 | -4.51% | 7,221 |
| May 6, 2026 | 1,990.00 | 2,140.00 | 1,990.00 | 2,105.00 | 2,050.10 | 4.73% | 8,342 |
| May 5, 2026 | 1,985.00 | 2,070.00 | 1,965.00 | 2,010.00 | 1,957.57 | 0.75% | 7,732 |
| May 4, 2026 | 1,965.00 | 2,040.00 | 1,960.00 | 1,995.00 | 1,942.97 | 1.27% | 14,364 |
| Apr 30, 2026 | 2,025.00 | 2,075.00 | 1,945.00 | 1,970.00 | 1,918.62 | -2.96% | 21,147 |
| Apr 29, 2026 | 2,055.00 | 2,115.00 | 2,010.00 | 2,030.00 | 1,977.05 | -1.46% | 9,682 |
| Apr 28, 2026 | 2,070.00 | 2,085.00 | 2,010.00 | 2,060.00 | 2,006.27 | -0.48% | 5,516 |
| Apr 27, 2026 | 2,000.00 | 2,100.00 | 1,930.00 | 2,070.00 | 2,016.01 | 1.97% | 10,250 |
| Apr 24, 2026 | 2,085.00 | 2,085.00 | 2,000.00 | 2,030.00 | 1,977.05 | -0.98% | 7,715 |
| Apr 23, 2026 | 2,045.00 | 2,085.00 | 2,030.00 | 2,050.00 | 1,996.53 | -1.68% | 7,429 |
| Apr 22, 2026 | 2,055.00 | 2,150.00 | 2,055.00 | 2,085.00 | 2,030.62 | - | 17,408 |
| Apr 21, 2026 | 2,100.00 | 2,140.00 | 2,060.00 | 2,085.00 | 2,030.62 | -1.42% | 13,344 |
| Apr 20, 2026 | 2,110.00 | 2,155.00 | 2,010.00 | 2,115.00 | 2,059.84 | -1.17% | 16,077 |
| Apr 17, 2026 | 2,175.00 | 2,195.00 | 2,120.00 | 2,140.00 | 2,084.18 | -2.28% | 17,592 |
| Apr 16, 2026 | 2,190.00 | 2,295.00 | 2,130.00 | 2,190.00 | 2,132.88 | -1.57% | 5,213 |
| Apr 15, 2026 | 2,190.00 | 2,270.00 | 2,180.00 | 2,225.00 | 2,166.97 | 0.45% | 6,121 |
| Apr 14, 2026 | 2,240.00 | 2,345.00 | 2,205.00 | 2,215.00 | 2,157.23 | -1.12% | 8,101 |
| Apr 13, 2026 | 2,210.00 | 2,285.00 | 2,175.00 | 2,240.00 | 2,181.58 | -0.44% | 4,757 |
| Apr 10, 2026 | 2,250.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,191.32 | - | 4,887 |
| Apr 9, 2026 | 2,320.00 | 2,320.00 | 2,230.00 | 2,250.00 | 2,191.32 | -1.32% | 4,746 |
| Apr 8, 2026 | 2,370.00 | 2,450.00 | 2,215.00 | 2,280.00 | 2,220.53 | 0.66% | 40,579 |
| Apr 7, 2026 | 2,270.00 | 2,355.00 | 2,225.00 | 2,265.00 | 2,205.92 | -1.52% | 7,273 |
| Apr 6, 2026 | 2,205.00 | 2,350.00 | 2,175.00 | 2,300.00 | 2,240.01 | 4.31% | 23,275 |
| Apr 1, 2026 | 2,200.00 | 2,280.00 | 2,100.00 | 2,205.00 | 2,147.49 | 2.56% | 33,798 |
| Mar 31, 2026 | 2,030.00 | 2,190.00 | 2,030.00 | 2,150.00 | 2,093.92 | 6.17% | 19,374 |