Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
At close: Oct 3, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 8 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.78% | 545 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.96 | 2.96 | 3.50% | 100 |
| Sep 29, 2025 | 2.72 | 3.50 | 2.72 | 2.86 | 2.86 | -10.63% | 2,455 |
| Sep 26, 2025 | 2.72 | 3.24 | 2.72 | 3.20 | 3.20 | -2.44% | 2,587 |
| Sep 25, 2025 | 3.00 | 3.12 | 3.00 | 3.28 | 3.28 | -7.87% | 960 |
| Sep 24, 2025 | 3.00 | 3.56 | 3.00 | 3.56 | 3.55 | 30.88% | 530 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.71 | -7.48% | 5,177 |
| Sep 22, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.93 | - | - |
| Sep 19, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.93 | - | - |
| Sep 18, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.93 | - | - |
| Sep 17, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.93 | - | - |
| Sep 16, 2025 | 3.00 | 3.30 | 2.94 | 2.94 | 2.93 | 5.00% | 4,507 |
| Sep 15, 2025 | 2.82 | 2.82 | 2.82 | 2.80 | 2.79 | 8.53% | 2 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.57 | -3.01% | 297 |
| Sep 11, 2025 | 2.65 | 2.65 | 2.65 | 2.66 | 2.65 | - | - |
| Sep 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | -8.28% | 281 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | - | 2,590 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.06 | 2.90 | 2.89 | -13.17% | 4,850 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 4.37% | 4 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | - | 4 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -6.43% | 10 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | -6.56% | 1,913 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.68 | 3.66 | 3.65 | -2.14% | 36 |
| Aug 29, 2025 | 3.42 | 3.82 | 3.42 | 3.74 | 3.73 | 5.06% | 1,337 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | - | 1,443 |
| Aug 27, 2025 | 3.40 | 3.70 | 3.40 | 3.56 | 3.55 | -6.81% | 12,804 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.81 | -3.54% | 1,326 |
| Aug 25, 2025 | 4.06 | 4.06 | 4.00 | 3.96 | 3.94 | 1.54% | 1,850 |
| Aug 22, 2025 | 4.50 | 4.50 | 3.90 | 3.90 | 3.88 | -6.25% | 1,505 |
| Aug 21, 2025 | 4.22 | 4.46 | 3.90 | 4.16 | 4.14 | -11.11% | 2,240 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.65 | - | - |
| Aug 19, 2025 | 4.68 | 4.90 | 4.68 | 4.68 | 4.65 | 4.46% | 2,717 |
| Aug 18, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.45 | 0.45% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.22 | 4.46 | 4.43 | 0.45% | 110 |
| Aug 14, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.41 | - | - |
| Aug 13, 2025 | 4.66 | 4.66 | 4.66 | 4.44 | 4.41 | -0.45% | 115 |
| Aug 12, 2025 | 4.68 | 4.68 | 4.68 | 4.46 | 4.43 | 5.69% | 130 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | - | 100 |
| Aug 8, 2025 | 4.20 | 4.20 | 4.20 | 4.22 | 4.20 | - | - |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.48% | 2 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | -10.64% | 1,652 |
| Aug 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | - | 500 |
| Aug 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | 7.80% | 16 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.34 | - | - |
| Jul 31, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.34 | - | - |
| Jul 30, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.34 | -7.23% | 2,118 |
| Jul 29, 2025 | 4.67 | 4.67 | 4.67 | 4.70 | 4.67 | - | - |