Banco BBVA Argentina S.A. (BST:BDPA)
Germany · Delayed Price · Currency is EUR 3.820
-0.100 (-2.55%)
At close: May 19, 2026
BST:BDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| May 15, 2026 | 4.02 | 4.02 | 3.82 | 3.88 | 3.88 | -3.48% | - |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| May 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| May 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | - |
| May 11, 2026 | 4.12 | 4.12 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| May 8, 2026 | 4.14 | 4.14 | 3.94 | 3.96 | 3.96 | -3.88% | - |
| May 7, 2026 | 4.20 | 4.20 | 4.00 | 4.12 | 4.12 | 3.00% | - |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 30, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | -6.54% | - |
| Apr 29, 2026 | 3.84 | 4.28 | 3.84 | 4.28 | 4.28 | 8.08% | 100 |
| Apr 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Apr 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -14.29% | - |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 196 |
| Apr 20, 2026 | 4.74 | 4.82 | 4.64 | 4.80 | 4.80 | 2.13% | - |
| Apr 16, 2026 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 11.90% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.87% | - |
| Apr 10, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.43% | - |
| Apr 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| Apr 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.83% | - |
| Apr 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 15.38% | - |
| Mar 30, 2026 | 3.82 | 4.16 | 3.82 | 4.16 | 4.16 | -5.45% | 400 |
| Mar 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Mar 26, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 1.46% | - |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -1.44% | - |
| Mar 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 11.83% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.59% | - |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -5.03% | - |
| Mar 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -0.50% | - |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -16.67% | - |
| Mar 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 7.62% | - |
| Feb 27, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.45 | -22.43% | - |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 22.34% | - |