Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.080
0.00 (0.00%)
At close: May 15, 2026
BME:XBBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| May 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| May 7, 2026 | 3.94 | 4.44 | 3.94 | 4.24 | 4.24 | 3.92% | 915 |
| May 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| May 4, 2026 | 4.12 | 4.12 | 3.82 | 3.94 | 3.94 | -7.94% | 2,752 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 29, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 0.94% | 750 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | - | 30 |
| Apr 27, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | -0.47% | 2,636 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -3.17% | 4,770 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 1,000 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 21, 2026 | 4.62 | 4.62 | 4.28 | 4.44 | 4.44 | -1.77% | 1,800 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.28 | 4.52 | 4.52 | -5.83% | 2,964 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 99 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | 50 |
| Apr 15, 2026 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | -2.99% | 8 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,570 |
| Apr 13, 2026 | 4.96 | 4.96 | 4.06 | 4.68 | 4.68 | 2.18% | 1,570 |
| Apr 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 4,000 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 8, 2026 | 4.64 | 4.66 | 4.22 | 4.58 | 4.58 | 1.78% | 11,051 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | 325 |
| Apr 2, 2026 | 4.56 | 4.56 | 4.34 | 4.34 | 4.34 | - | 2,050 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.16 | 4.34 | 4.34 | 0.93% | 1,759 |
| Mar 31, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.37% | 6,204 |
| Mar 30, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -1.89% | 34 |
| Mar 27, 2026 | 4.10 | 4.40 | 4.10 | 4.24 | 4.24 | -1.40% | 7,669 |
| Mar 26, 2026 | 4.32 | 4.64 | 3.94 | 4.30 | 4.30 | -14.00% | 17,016 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | 9.17% | 850 |
| Mar 24, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.57 | 3.62% | 20 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | -2.64% | 80 |
| Mar 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | 4.13% | - |
| Mar 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 0.46% | 80 |
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 0.46% | 80 |
| Mar 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | -6.90% | 80 |
| Mar 16, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.63 | 1.75% | 80 |
| Mar 13, 2026 | 4.30 | 4.56 | 4.30 | 4.56 | 4.55 | -8.80% | 118 |
| Mar 12, 2026 | 4.30 | 5.00 | 4.30 | 5.00 | 4.99 | 8.23% | 3,223 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.61 | 1.32% | 774 |
| Mar 10, 2026 | 4.40 | 4.56 | 4.30 | 4.56 | 4.55 | 6.54% | 1,837 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.28 | 4.28 | 4.27 | -8.15% | 80 |
| Mar 6, 2026 | 4.62 | 4.98 | 4.62 | 4.66 | 4.65 | - | 1,280 |
| Mar 5, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.65 | - | 2,443 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | - | 14,500 |