Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.700
+0.340 (7.80%)
At close: Aug 4, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 2 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -10.64% | 1,652 |
| Aug 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Aug 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.80% | 16 |
| Aug 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 30, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -7.23% | 2,118 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 144 |
| Jul 25, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.79 | 11.63% | 463 |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.30 | 4.29 | -3.59% | 380 |
| Jul 23, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.45 | - | - |
| Jul 22, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.45 | - | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.46 | 4.45 | - | 380 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.45 | - | - |
| Jul 17, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.45 | - | - |
| Jul 16, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.45 | 8.78% | - |
| Jul 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.09 | -14.58% | 1,202 |
| Jul 14, 2025 | 4.79 | 4.79 | 4.79 | 4.80 | 4.79 | - | - |
| Jul 11, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.79 | 9.09% | 702 |
| Jul 10, 2025 | 4.39 | 4.39 | 4.39 | 4.40 | 4.39 | - | - |
| Jul 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39 | -4.35% | 1 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.40 | 4.60 | 4.59 | -3.36% | 1,400 |
| Jul 7, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.75 | -2.46% | - |
| Jul 4, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.87 | -2.40% | - |
| Jul 3, 2025 | 4.99 | 4.99 | 4.99 | 5.00 | 4.99 | - | - |
| Jul 2, 2025 | 4.40 | 5.00 | 4.40 | 5.00 | 4.99 | 2.46% | 1,234 |
| Jul 1, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.87 | 10.91% | 7 |
| Jun 30, 2025 | 4.28 | 4.28 | 4.28 | 4.40 | 4.39 | -10.57% | 100 |
| Jun 27, 2025 | 4.50 | 4.92 | 4.10 | 4.92 | 4.91 | 9.33% | 2,000 |
| Jun 26, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.49 | -16.67% | 1,199 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.39 | -6.90% | 1,136 |
| Jun 24, 2025 | 5.77 | 5.77 | 5.77 | 5.80 | 5.77 | - | - |
| Jun 23, 2025 | 5.77 | 5.77 | 5.77 | 5.80 | 5.77 | - | - |
| Jun 20, 2025 | 5.77 | 5.77 | 5.77 | 5.80 | 5.77 | - | - |
| Jun 19, 2025 | 5.70 | 5.70 | 5.70 | 5.80 | 5.77 | 3.57% | 100 |
| Jun 18, 2025 | 5.58 | 5.58 | 5.58 | 5.60 | 5.58 | - | - |
| Jun 17, 2025 | 5.58 | 5.58 | 5.58 | 5.60 | 5.58 | - | - |
| Jun 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 1.82% | 1,000 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -5.17% | 6,000 |
| Jun 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -1.69% | 450 |
| Jun 11, 2025 | 5.30 | 5.90 | 5.30 | 5.90 | 5.87 | 18.00% | 3,020 |
| Jun 10, 2025 | 5.40 | 5.40 | 4.60 | 5.00 | 4.98 | -0.99% | 3,155 |
| Jun 9, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | - | - |
| Jun 6, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | - | - |
| Jun 5, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.03 | - | - |
| Jun 4, 2025 | 4.80 | 5.20 | 4.80 | 5.05 | 5.03 | -9.82% | 1,822 |
| Jun 3, 2025 | 5.58 | 5.58 | 5.58 | 5.60 | 5.58 | 5.66% | - |
| Jun 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -5.36% | 93 |