Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
14.99
-0.93 (-5.84%)
At close: Feb 27, 2026, 4:00 PM EST
14.73
-0.26 (-1.73%)
Pre-market: Mar 2, 2026, 6:04 AM EST
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.56 | 15.72 | 14.73 | 14.97 | 14.97 | -5.97% | 558,256 |
| Feb 26, 2026 | 16.73 | 16.73 | 15.51 | 15.92 | 15.92 | -3.16% | 473,593 |
| Feb 25, 2026 | 17.10 | 17.30 | 16.30 | 16.44 | 16.44 | -2.89% | 324,357 |
| Feb 24, 2026 | 16.24 | 17.20 | 16.14 | 16.93 | 16.93 | 4.83% | 499,849 |
| Feb 23, 2026 | 16.99 | 17.05 | 16.06 | 16.15 | 16.15 | -5.78% | 429,169 |
| Feb 20, 2026 | 16.53 | 17.14 | 16.24 | 17.14 | 17.14 | 3.63% | 471,154 |
| Feb 19, 2026 | 15.43 | 16.72 | 15.43 | 16.54 | 16.54 | 4.42% | 464,963 |
| Feb 18, 2026 | 15.93 | 16.25 | 15.48 | 15.84 | 15.80 | -0.25% | 549,146 |
| Feb 17, 2026 | 16.22 | 16.52 | 15.30 | 15.88 | 15.84 | -1.85% | 598,341 |
| Feb 13, 2026 | 16.41 | 16.82 | 16.04 | 16.18 | 16.14 | -1.34% | 722,634 |
| Feb 12, 2026 | 17.76 | 18.48 | 16.40 | 16.40 | 16.36 | -9.69% | 1,025,171 |
| Feb 11, 2026 | 18.93 | 18.97 | 17.93 | 18.16 | 18.12 | -2.68% | 261,920 |
| Feb 10, 2026 | 18.43 | 18.84 | 17.73 | 18.66 | 18.62 | 1.91% | 498,850 |
| Feb 9, 2026 | 17.87 | 18.50 | 17.20 | 18.31 | 18.27 | 2.01% | 986,271 |
| Feb 6, 2026 | 17.66 | 18.01 | 17.50 | 17.95 | 17.91 | 4.54% | 871,157 |
| Feb 5, 2026 | 18.31 | 18.62 | 17.04 | 17.17 | 17.13 | -8.52% | 603,817 |
| Feb 4, 2026 | 19.70 | 19.72 | 18.10 | 18.77 | 18.73 | -6.06% | 997,174 |
| Feb 3, 2026 | 20.15 | 20.37 | 19.32 | 19.98 | 19.94 | - | 866,077 |
| Feb 2, 2026 | 19.93 | 20.82 | 19.82 | 19.98 | 19.94 | -1.19% | 563,821 |
| Jan 30, 2026 | 20.02 | 20.70 | 19.86 | 20.22 | 20.17 | -1.22% | 624,090 |
| Jan 29, 2026 | 20.28 | 20.51 | 19.41 | 20.47 | 20.42 | 1.04% | 755,802 |
| Jan 28, 2026 | 21.33 | 21.38 | 20.00 | 20.26 | 20.21 | -3.71% | 1,123,411 |
| Jan 27, 2026 | 19.79 | 21.04 | 19.72 | 21.04 | 20.99 | 7.84% | 1,096,435 |
| Jan 26, 2026 | 19.40 | 20.50 | 19.12 | 19.51 | 19.47 | 0.67% | 1,342,457 |
| Jan 23, 2026 | 18.69 | 19.53 | 18.42 | 19.38 | 19.34 | 4.03% | 1,223,006 |
| Jan 22, 2026 | 18.46 | 18.85 | 18.28 | 18.63 | 18.59 | 2.93% | 737,703 |
| Jan 21, 2026 | 17.28 | 18.19 | 17.25 | 18.10 | 18.03 | 4.81% | 964,823 |
| Jan 20, 2026 | 17.11 | 17.92 | 17.00 | 17.27 | 17.20 | -2.32% | 500,161 |
| Jan 16, 2026 | 17.50 | 18.02 | 17.19 | 17.68 | 17.61 | 2.02% | 642,249 |
| Jan 15, 2026 | 17.62 | 18.04 | 16.96 | 17.33 | 17.26 | -1.53% | 782,429 |
| Jan 14, 2026 | 18.41 | 18.58 | 17.60 | 17.60 | 17.53 | -4.61% | 692,055 |
| Jan 13, 2026 | 18.83 | 18.92 | 18.30 | 18.45 | 18.37 | -2.43% | 635,828 |
| Jan 12, 2026 | 18.90 | 19.14 | 18.65 | 18.91 | 18.83 | - | 367,851 |
| Jan 9, 2026 | 18.47 | 19.20 | 18.41 | 18.91 | 18.83 | 1.61% | 482,069 |
| Jan 8, 2026 | 17.61 | 18.72 | 17.33 | 18.61 | 18.53 | 6.22% | 618,511 |
| Jan 7, 2026 | 17.85 | 17.98 | 16.96 | 17.52 | 17.45 | -0.06% | 756,423 |
| Jan 6, 2026 | 18.71 | 18.98 | 17.47 | 17.53 | 17.46 | -6.16% | 661,870 |
| Jan 5, 2026 | 18.04 | 18.77 | 17.86 | 18.68 | 18.60 | 4.07% | 616,831 |
| Jan 2, 2026 | 18.22 | 18.42 | 17.61 | 17.95 | 17.88 | -0.66% | 440,769 |
| Dec 31, 2025 | 18.03 | 18.33 | 17.87 | 18.07 | 18.00 | -0.28% | 293,218 |
| Dec 30, 2025 | 18.19 | 18.34 | 17.94 | 18.12 | 18.05 | -1.20% | 398,971 |
| Dec 29, 2025 | 18.40 | 19.08 | 18.26 | 18.34 | 18.27 | -0.60% | 638,936 |
| Dec 26, 2025 | 18.29 | 18.57 | 18.02 | 18.45 | 18.37 | 0.93% | 271,279 |
| Dec 24, 2025 | 18.13 | 18.50 | 18.02 | 18.28 | 18.21 | 0.16% | 112,681 |
| Dec 23, 2025 | 18.25 | 19.00 | 18.20 | 18.25 | 18.18 | -0.38% | 574,328 |
| Dec 22, 2025 | 18.44 | 18.54 | 17.87 | 18.32 | 18.25 | 0.27% | 706,541 |
| Dec 19, 2025 | 18.60 | 18.93 | 18.15 | 18.27 | 18.20 | -0.87% | 502,067 |
| Dec 18, 2025 | 17.00 | 18.69 | 16.93 | 18.43 | 18.35 | 8.67% | 1,274,427 |
| Dec 17, 2025 | 16.68 | 17.11 | 16.40 | 16.96 | 16.89 | 1.62% | 542,895 |
| Dec 16, 2025 | 16.85 | 17.14 | 16.21 | 16.69 | 16.62 | -2.51% | 709,731 |