Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.260
-0.020 (-0.47%)
At close: Apr 27, 2026
BME:XBBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.12 | 4.12 | 4.12 | 4.26 | 4.26 | -0.47% | 2,318 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.30 | 4.28 | 4.28 | -3.17% | 3,000 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 500 |
| 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% | 902 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.28 | 4.52 | 4.52 | -5.83% | 2,764 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | 50 |
| Apr 15, 2026 | 4.30 | 4.30 | 4.30 | 4.54 | 4.54 | -2.99% | 4 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 13, 2026 | 4.96 | 4.96 | 4.06 | 4.68 | 4.68 | 2.18% | 1,505 |
| Apr 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2,000 |
| 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% | 9,703 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | 300 |
| Apr 2, 2026 | 4.56 | 4.56 | 4.34 | 4.34 | 4.34 | - | 1,050 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.16 | 4.34 | 4.34 | 0.93% | 1,739 |
| Mar 31, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.37% | 3,604 |
| Mar 30, 2026 | 4.20 | 4.20 | 4.20 | 4.16 | 4.16 | -1.89% | 17 |
| Mar 27, 2026 | 4.10 | 4.40 | 4.10 | 4.24 | 4.24 | -1.40% | 4,197 |
| Mar 26, 2026 | 4.32 | 4.64 | 3.94 | 4.30 | 4.30 | -14.00% | 16,683 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | 9.17% | 700 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.58 | 4.57 | 3.62% | 10 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | -2.64% | - |
| 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% | - |
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 0.46% | - |
| Mar 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | -6.90% | - |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.64 | 4.63 | 1.75% | 40 |
| Mar 13, 2026 | 4.30 | 4.38 | 4.30 | 4.56 | 4.55 | -1.30% | 109 |
| Mar 12, 2026 | 4.30 | 5.00 | 4.30 | 4.62 | 4.61 | - | 3,223 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.62 | 4.61 | 1.32% | 387 |
| Mar 10, 2026 | 4.40 | 4.40 | 4.30 | 4.56 | 4.55 | 6.54% | 1,837 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.60 | 4.28 | 4.27 | -8.15% | 40 |
| Mar 6, 2026 | 4.62 | 4.98 | 4.62 | 4.66 | 4.65 | - | 680 |
| Mar 5, 2026 | 4.62 | 4.62 | 4.62 | 4.66 | 4.65 | - | 1,543 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | - | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.66 | 4.65 | -5.67% | 2,000 |
| Mar 2, 2026 | 4.88 | 5.35 | 4.70 | 4.94 | 4.93 | - | 3,155 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.70 | 4.94 | 4.93 | -5.90% | 500 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.24 | 1.94% | 493 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -0.96% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 5.20 | 5.19 | - | 1,000 |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -5.45% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | - |
| Feb 18, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.47 | 8.91% | 260 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.05 | 5.03 | - | 10 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 5.05 | 5.03 | -3.81% | 2,000 |
| Feb 13, 2026 | 5.15 | 6.10 | 4.76 | 5.25 | 5.22 | -4.55% | 41,999 |