Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 2.580
-0.080 (-3.01%)
At close: Sep 12, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -3.01% | 297 |
| Sep 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -8.28% | 281 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,590 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.06 | 2.90 | 2.90 | -13.17% | 4,850 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | 4 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.43% | 10 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.56% | 1,913 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.68 | 3.66 | 3.66 | -2.14% | 36 |
| Aug 29, 2025 | 3.42 | 3.82 | 3.42 | 3.74 | 3.74 | 5.06% | 1,337 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,443 |
| Aug 27, 2025 | 3.40 | 3.70 | 3.40 | 3.56 | 3.56 | -6.81% | 12,804 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -3.54% | 1,326 |
| Aug 25, 2025 | 4.06 | 4.06 | 4.00 | 3.96 | 3.95 | 1.54% | 1,850 |
| Aug 22, 2025 | 4.50 | 4.50 | 3.90 | 3.90 | 3.89 | -6.25% | 1,505 |
| Aug 21, 2025 | 4.22 | 4.46 | 3.90 | 4.16 | 4.15 | -11.11% | 2,240 |
| Aug 20, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.67 | - | - |
| Aug 19, 2025 | 4.68 | 4.90 | 4.68 | 4.68 | 4.67 | 4.46% | 2,717 |
| Aug 18, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.47 | 0.45% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.22 | 4.46 | 4.45 | 0.45% | 110 |
| Aug 14, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | - | - |
| Aug 13, 2025 | 4.66 | 4.66 | 4.66 | 4.44 | 4.43 | -0.45% | 115 |
| Aug 12, 2025 | 4.68 | 4.68 | 4.68 | 4.46 | 4.45 | 5.69% | 130 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | - | 100 |
| Aug 8, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | - | - |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 0.48% | 2 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -10.64% | 1,652 |
| Aug 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | - | 500 |
| Aug 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | 7.80% | 16 |
| Aug 1, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | - | - |
| Jul 31, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | - | - |
| Jul 30, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.35 | -7.23% | 2,118 |
| Jul 29, 2025 | 4.69 | 4.69 | 4.69 | 4.70 | 4.69 | - | - |
| Jul 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | -2.08% | 144 |
| Jul 25, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.78 | 11.63% | 463 |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.30 | 4.28 | -3.59% | 380 |
| Jul 23, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | - | - |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | - | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.46 | 4.44 | - | 380 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | - | - |
| Jul 17, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | - | - |
| Jul 16, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | 8.78% | - |
| Jul 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.08 | -14.58% | 1,202 |
| Jul 14, 2025 | 4.78 | 4.78 | 4.78 | 4.80 | 4.78 | - | - |
| Jul 11, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.78 | 9.09% | 702 |
| Jul 10, 2025 | 4.38 | 4.38 | 4.38 | 4.40 | 4.38 | - | - |
| Jul 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -4.35% | 1 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.40 | 4.60 | 4.58 | -3.36% | 1,400 |
| Jul 7, 2025 | 4.74 | 4.74 | 4.74 | 4.76 | 4.74 | -2.46% | - |