Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.320
-0.320 (-6.90%)
At close: Mar 17, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Mar 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.90% | - |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.64 | 4.64 | 1.75% | 40 |
| Mar 13, 2026 | 4.30 | 4.38 | 4.30 | 4.56 | 4.56 | -1.30% | 109 |
| Mar 12, 2026 | 4.30 | 5.00 | 4.30 | 4.62 | 4.62 | - | 3,223 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.62 | 4.62 | 1.32% | 387 |
| Mar 10, 2026 | 4.40 | 4.40 | 4.30 | 4.56 | 4.56 | 6.54% | 1,837 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.60 | 4.28 | 4.28 | -8.15% | 40 |
| Mar 6, 2026 | 4.62 | 4.98 | 4.62 | 4.66 | 4.66 | - | 680 |
| Mar 5, 2026 | 4.62 | 4.62 | 4.62 | 4.66 | 4.66 | - | 1,543 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.66 | 4.66 | -5.67% | 2,000 |
| Mar 2, 2026 | 4.88 | 5.35 | 4.70 | 4.94 | 4.94 | - | 3,155 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.70 | 4.94 | 4.94 | -5.90% | 500 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.25 | 1.94% | 493 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 5.20 | 5.20 | - | 1,000 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.19 | -5.45% | - |
| Feb 20, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Feb 19, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Feb 18, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.49 | 8.91% | 260 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.05 | 5.04 | - | 10 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 5.05 | 5.04 | -3.81% | 2,000 |
| Feb 13, 2026 | 5.15 | 6.10 | 4.76 | 5.25 | 5.24 | -4.55% | 41,999 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.50 | 5.49 | 2.80% | 400 |
| Feb 11, 2026 | 5.34 | 5.34 | 5.34 | 5.35 | 5.34 | -3.60% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.55 | 5.54 | 1.83% | 100 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.45 | 5.44 | 3.81% | 5 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.00 | 5.25 | 5.24 | -2.78% | 2,594 |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.40 | 5.39 | -3.57% | 250 |
| Feb 4, 2026 | 5.40 | 5.45 | 5.40 | 5.60 | 5.59 | - | 255 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.40 | 5.60 | 5.59 | -0.88% | 334 |
| Feb 2, 2026 | 5.60 | 6.15 | 5.30 | 5.65 | 5.64 | -3.42% | 19,659 |
| Jan 30, 2026 | 5.45 | 6.00 | 5.45 | 5.85 | 5.84 | 3.54% | 18,430 |
| Jan 29, 2026 | 5.85 | 6.10 | 5.35 | 5.65 | 5.64 | - | 9,368 |
| Jan 28, 2026 | 5.20 | 6.20 | 5.20 | 5.65 | 5.64 | 3.67% | 19,862 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.44 | -1.80% | 1,002 |
| Jan 26, 2026 | 5.53 | 5.53 | 5.53 | 5.55 | 5.53 | - | - |
| Jan 23, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.53 | 9.90% | 1,544 |
| Jan 22, 2026 | 4.92 | 5.15 | 4.92 | 5.05 | 5.03 | 6.54% | 4,500 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.74 | 4.72 | -2.87% | 2,450 |
| Jan 20, 2026 | 4.86 | 4.86 | 4.86 | 4.88 | 4.86 | - | - |
| Jan 19, 2026 | 5.05 | 5.05 | 4.62 | 4.88 | 4.86 | -3.37% | 2,344 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.90 | 5.05 | 5.03 | -1.94% | 1,760 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.15 | 5.13 | -1.90% | 971 |
| Jan 14, 2026 | 5.10 | 5.45 | 5.10 | 5.25 | 5.23 | - | 1,616 |
| Jan 13, 2026 | 5.50 | 5.60 | 5.45 | 5.25 | 5.23 | - | 1,365 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.00 | 5.25 | 5.23 | 1.94% | 6,164 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.13 | 5.10% | 322 |
| Jan 8, 2026 | 4.90 | 5.00 | 4.00 | 4.90 | 4.88 | -5.77% | 13,024 |