Banco BBVA Argentina S.A. (BME:XBBAR)
Spain · Delayed Price · Currency is EUR 4.200
-0.140 (-3.23%)
At close: Jun 5, 2026
BME:XBBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.50 | 4.50 | 4.00 | 4.20 | 4.20 | -3.23% | 2,617 |
| Jun 4, 2026 | 4.04 | 4.20 | 4.04 | 4.34 | 4.34 | -3.13% | 2,900 |
| Jun 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jun 2, 2026 | 4.32 | 4.34 | 4.32 | 4.48 | 4.48 | 1.36% | 4,233 |
| Jun 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 28, 2026 | 4.70 | 4.70 | 4.24 | 4.42 | 4.42 | 7.80% | 4,072 |
| May 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 26, 2026 | 4.00 | 4.00 | 4.00 | 4.10 | 4.10 | - | 1 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 20, 2026 | 4.00 | 4.00 | 4.00 | 4.10 | 4.10 | 1.99% | 369 |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| 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% | 615 |
| 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% | 1,752 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.30 | 4.30 | 0.94% | 500 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.26 | 4.26 | - | 15 |
| 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 | -13.78% | 16,683 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | 9.17% | 700 |