Vistra Corp. (BCBA:VST)
Argentina · Delayed Price · Currency is ARS 8,935.00
+470.00 (5.55%)
At close: May 22, 2026
BCBA:VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,695.00 | 9,000.00 | 8,685.00 | 8,935.00 | 8,935.00 | 5.55% | 75,259 |
| May 21, 2026 | 8,375.00 | 8,515.00 | 8,265.00 | 8,465.00 | 8,465.00 | 2.30% | 47,511 |
| May 20, 2026 | 8,000.00 | 8,285.00 | 7,955.00 | 8,275.00 | 8,275.00 | 6.98% | 30,674 |
| May 19, 2026 | 7,745.00 | 7,845.00 | 7,620.00 | 7,735.00 | 7,735.00 | -0.83% | 13,741 |
| May 18, 2026 | 8,005.00 | 8,005.00 | 7,665.00 | 7,800.00 | 7,800.00 | -2.92% | 26,690 |
| May 15, 2026 | 8,000.00 | 8,060.00 | 7,915.00 | 8,035.00 | 8,035.00 | -0.62% | 10,740 |
| May 14, 2026 | 8,130.00 | 8,185.00 | 7,985.00 | 8,085.00 | 8,085.00 | -0.80% | 19,694 |
| May 13, 2026 | 8,310.00 | 8,330.00 | 7,930.00 | 8,150.00 | 8,150.00 | -2.80% | 26,833 |
| May 12, 2026 | 8,475.00 | 8,495.00 | 8,325.00 | 8,385.00 | 8,385.00 | -3.12% | 17,405 |
| May 11, 2026 | 8,535.00 | 8,710.00 | 8,365.00 | 8,655.00 | 8,655.00 | 2.49% | 32,226 |
| May 8, 2026 | 8,795.00 | 8,815.00 | 8,415.00 | 8,445.00 | 8,445.00 | -4.68% | 53,354 |
| May 7, 2026 | 9,325.00 | 9,555.00 | 8,795.00 | 8,860.00 | 8,860.00 | -2.10% | 20,077 |
| May 6, 2026 | 9,195.00 | 9,195.00 | 8,905.00 | 9,050.00 | 9,050.00 | -1.47% | 14,013 |
| May 5, 2026 | 9,305.00 | 9,385.00 | 9,175.00 | 9,185.00 | 9,185.00 | -0.86% | 19,948 |
| May 4, 2026 | 9,100.00 | 9,330.00 | 9,050.00 | 9,265.00 | 9,265.00 | 1.76% | 16,303 |
| Apr 30, 2026 | 8,960.00 | 9,185.00 | 8,925.00 | 9,105.00 | 9,105.00 | 3.11% | 14,428 |
| Apr 29, 2026 | 9,325.00 | 9,325.00 | 8,790.00 | 8,830.00 | 8,830.00 | -5.31% | 12,296 |
| Apr 28, 2026 | 9,415.00 | 9,480.00 | 9,245.00 | 9,325.00 | 9,325.00 | -4.21% | 20,280 |
| Apr 27, 2026 | 9,455.00 | 9,830.00 | 9,200.00 | 9,735.00 | 9,735.00 | 2.69% | 24,122 |
| Apr 24, 2026 | 8,965.00 | 9,500.00 | 8,965.00 | 9,480.00 | 9,480.00 | 6.34% | 13,447 |
| Apr 23, 2026 | 8,855.00 | 9,025.00 | 8,830.00 | 8,915.00 | 8,915.00 | 1.02% | 5,763 |
| Apr 22, 2026 | 9,005.00 | 9,005.00 | 8,710.00 | 8,825.00 | 8,825.00 | 0.74% | 3,588 |
| Apr 21, 2026 | 9,035.00 | 9,090.00 | 8,730.00 | 8,760.00 | 8,760.00 | -2.34% | 37,766 |
| Apr 20, 2026 | 9,130.00 | 9,165.00 | 8,930.00 | 8,970.00 | 8,970.00 | -2.13% | 8,352 |
| Apr 17, 2026 | 9,445.00 | 9,445.00 | 9,055.00 | 9,165.00 | 9,165.00 | -0.92% | 14,277 |
| Apr 16, 2026 | 9,160.00 | 9,300.00 | 9,085.00 | 9,250.00 | 9,250.00 | 1.65% | 4,591 |
| Apr 15, 2026 | 9,370.00 | 9,395.00 | 9,095.00 | 9,100.00 | 9,100.00 | -1.67% | 15,532 |
| Apr 14, 2026 | 9,030.00 | 9,315.00 | 9,000.00 | 9,255.00 | 9,255.00 | 3.81% | 7,573 |
| Apr 13, 2026 | 8,780.00 | 9,080.00 | 8,720.00 | 8,915.00 | 8,915.00 | 1.54% | 14,493 |
| Apr 10, 2026 | 8,810.00 | 9,025.00 | 8,755.00 | 8,780.00 | 8,780.00 | 0.86% | 6,595 |
| Apr 9, 2026 | 8,880.00 | 9,245.00 | 8,690.00 | 8,705.00 | 8,705.00 | -2.03% | 8,386 |
| Apr 8, 2026 | 9,000.00 | 9,125.00 | 8,805.00 | 8,885.00 | 8,885.00 | 0.91% | 6,051 |
| Apr 7, 2026 | 8,590.00 | 8,820.00 | 8,585.00 | 8,805.00 | 8,805.00 | 2.03% | 1,746 |
| Apr 6, 2026 | 8,690.00 | 8,735.00 | 8,530.00 | 8,630.00 | 8,630.00 | -2.15% | 2,844 |
| Apr 1, 2026 | 8,755.00 | 8,915.00 | 8,660.00 | 8,820.00 | 8,820.00 | 3.28% | 3,078 |
| Mar 31, 2026 | 8,220.00 | 8,545.00 | 8,135.00 | 8,540.00 | 8,540.00 | 1.67% | 10,365 |
| Mar 30, 2026 | 8,935.00 | 9,005.00 | 8,360.00 | 8,400.00 | 8,400.00 | -4.55% | 4,491 |
| Mar 27, 2026 | 8,620.00 | 8,970.00 | 8,620.00 | 8,800.00 | 8,800.00 | 3.96% | 5,664 |
| Mar 26, 2026 | 8,415.00 | 8,495.00 | 8,145.00 | 8,465.00 | 8,465.00 | 0.24% | 4,634 |
| Mar 25, 2026 | 8,820.00 | 8,860.00 | 8,410.00 | 8,445.00 | 8,445.00 | -0.88% | 9,010 |
| Mar 23, 2026 | 8,435.00 | 8,725.00 | 8,430.00 | 8,520.00 | 8,520.00 | 3.78% | 2,137 |
| Mar 20, 2026 | 9,475.00 | 9,475.00 | 8,195.00 | 8,210.00 | 8,210.00 | -13.51% | 8,579 |
| Mar 19, 2026 | 9,545.00 | 9,550.00 | 9,325.00 | 9,500.00 | 9,492.27 | -1.14% | 13,456 |
| Mar 18, 2026 | 9,465.00 | 9,795.00 | 9,435.00 | 9,610.00 | 9,602.18 | 3.39% | 18,323 |
| Mar 17, 2026 | 9,280.00 | 9,335.00 | 9,205.00 | 9,295.00 | 9,287.44 | 1.42% | 3,629 |
| Mar 16, 2026 | 9,040.00 | 9,220.00 | 9,040.00 | 9,165.00 | 9,157.54 | 1.95% | 11,534 |
| Mar 13, 2026 | 9,135.00 | 9,215.00 | 8,930.00 | 8,990.00 | 8,982.69 | 0.67% | 2,619 |
| Mar 12, 2026 | 8,890.00 | 9,195.00 | 8,890.00 | 8,930.00 | 8,922.74 | 0.28% | 2,019 |
| Mar 11, 2026 | 9,070.00 | 9,095.00 | 8,730.00 | 8,905.00 | 8,897.76 | -3.83% | 19,698 |
| Mar 10, 2026 | 9,330.00 | 9,510.00 | 9,250.00 | 9,260.00 | 9,252.47 | 0.38% | 5,134 |