Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
8.31
-0.58 (-6.52%)
At close: Sep 18, 2025, 4:00 PM EDT
8.32
+0.01 (0.11%)
After-hours: Sep 18, 2025, 4:57 PM EDT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.91 | 8.91 | 8.15 | 8.27 | - | -6.97% | 1,302,931 |
| Sep 17, 2025 | 8.98 | 9.23 | 8.87 | 8.89 | 8.89 | -0.67% | 688,210 |
| Sep 16, 2025 | 8.91 | 9.25 | 8.82 | 8.95 | 8.95 | 2.17% | 715,985 |
| Sep 15, 2025 | 9.01 | 9.08 | 8.68 | 8.76 | 8.76 | -2.77% | 805,636 |
| Sep 12, 2025 | 9.53 | 9.59 | 8.85 | 9.01 | 9.01 | -6.05% | 960,441 |
| Sep 11, 2025 | 9.71 | 9.90 | 9.51 | 9.59 | 9.59 | -2.14% | 1,031,465 |
| Sep 10, 2025 | 9.38 | 9.91 | 9.38 | 9.80 | 9.80 | 5.95% | 1,089,672 |
| Sep 9, 2025 | 9.40 | 9.70 | 9.19 | 9.25 | 9.25 | -0.75% | 1,731,831 |
| Sep 8, 2025 | 10.60 | 10.60 | 9.30 | 9.32 | 9.32 | -24.41% | 4,752,502 |
| Sep 5, 2025 | 12.50 | 12.55 | 11.72 | 12.33 | 12.33 | -1.20% | 1,261,178 |
| Sep 4, 2025 | 12.18 | 12.79 | 12.17 | 12.48 | 12.48 | 2.30% | 595,499 |
| Sep 3, 2025 | 12.49 | 12.50 | 11.98 | 12.20 | 12.20 | -1.21% | 739,868 |
| Sep 2, 2025 | 11.95 | 12.42 | 11.58 | 12.35 | 12.35 | 0.82% | 1,140,578 |
| Aug 29, 2025 | 12.58 | 12.66 | 12.23 | 12.25 | 12.25 | -2.62% | 391,582 |
| Aug 28, 2025 | 12.48 | 12.98 | 12.38 | 12.58 | 12.58 | 2.11% | 829,066 |
| Aug 27, 2025 | 12.80 | 12.80 | 12.18 | 12.32 | 12.32 | -4.20% | 1,295,822 |
| Aug 26, 2025 | 12.83 | 13.01 | 12.58 | 12.86 | 12.86 | 0.55% | 985,006 |
| Aug 25, 2025 | 13.72 | 13.74 | 12.69 | 12.79 | 12.79 | -7.39% | 1,495,227 |
| Aug 22, 2025 | 14.26 | 14.46 | 13.80 | 13.81 | 13.81 | -2.33% | 743,070 |
| Aug 21, 2025 | 13.75 | 14.96 | 13.35 | 14.14 | 14.14 | -5.29% | 1,283,126 |
| Aug 20, 2025 | 14.95 | 15.37 | 14.80 | 14.93 | 14.93 | -0.07% | 623,837 |
| Aug 19, 2025 | 16.23 | 16.37 | 14.91 | 14.94 | 14.94 | -7.83% | 798,448 |
| Aug 18, 2025 | 15.73 | 16.40 | 15.63 | 16.21 | 16.21 | 1.89% | 430,878 |
| Aug 15, 2025 | 16.07 | 16.13 | 15.60 | 15.91 | 15.89 | -0.06% | 235,124 |
| Aug 14, 2025 | 16.33 | 16.34 | 15.51 | 15.92 | 15.90 | -3.34% | 622,494 |
| Aug 13, 2025 | 16.98 | 17.23 | 16.42 | 16.47 | 16.45 | -1.67% | 412,121 |
| Aug 12, 2025 | 16.82 | 17.15 | 16.54 | 16.75 | 16.73 | 0.24% | 456,547 |
| Aug 11, 2025 | 16.48 | 16.93 | 16.38 | 16.71 | 16.69 | 1.15% | 474,418 |
| Aug 8, 2025 | 16.85 | 16.86 | 16.35 | 16.52 | 16.50 | -1.37% | 437,280 |
| Aug 7, 2025 | 17.30 | 17.41 | 16.75 | 16.75 | 16.73 | -2.56% | 568,238 |
| Aug 6, 2025 | 16.40 | 17.23 | 16.40 | 17.19 | 17.17 | 4.82% | 665,997 |
| Aug 5, 2025 | 15.78 | 16.51 | 15.71 | 16.40 | 16.38 | 4.26% | 537,754 |
| Aug 4, 2025 | 15.39 | 15.93 | 15.35 | 15.73 | 15.71 | 3.28% | 448,811 |
| Aug 1, 2025 | 15.70 | 15.75 | 15.15 | 15.23 | 15.21 | -3.97% | 400,940 |
| Jul 31, 2025 | 16.42 | 16.45 | 15.66 | 15.86 | 15.84 | -3.06% | 480,431 |
| Jul 30, 2025 | 16.59 | 16.59 | 16.01 | 16.36 | 16.34 | -0.73% | 555,486 |
| Jul 29, 2025 | 15.74 | 16.66 | 15.66 | 16.48 | 16.46 | 4.63% | 642,941 |
| Jul 28, 2025 | 15.82 | 16.20 | 15.65 | 15.75 | 15.73 | -0.88% | 563,324 |
| Jul 25, 2025 | 15.77 | 16.33 | 15.63 | 15.89 | 15.87 | 0.76% | 1,001,286 |
| Jul 24, 2025 | 15.22 | 15.78 | 15.01 | 15.77 | 15.75 | 3.07% | 506,984 |
| Jul 23, 2025 | 14.92 | 15.40 | 14.79 | 15.30 | 15.28 | 3.87% | 494,311 |
| Jul 22, 2025 | 14.98 | 15.29 | 14.63 | 14.73 | 14.71 | -1.34% | 647,996 |
| Jul 21, 2025 | 15.10 | 15.30 | 14.78 | 14.93 | 14.91 | -0.99% | 504,633 |
| Jul 18, 2025 | 15.38 | 15.62 | 14.98 | 15.08 | 15.06 | -0.66% | 616,883 |
| Jul 17, 2025 | 14.77 | 15.36 | 14.73 | 15.18 | 15.16 | 2.50% | 636,247 |
| Jul 16, 2025 | 15.27 | 15.27 | 14.61 | 14.81 | 14.79 | -1.92% | 998,803 |
| Jul 15, 2025 | 14.78 | 15.16 | 14.41 | 15.10 | 15.08 | 2.51% | 1,097,534 |
| Jul 14, 2025 | 14.71 | 14.78 | 14.12 | 14.73 | 14.71 | 0.48% | 1,510,009 |
| Jul 11, 2025 | 15.52 | 15.54 | 14.65 | 14.66 | 14.64 | -5.66% | 1,155,697 |
| Jul 10, 2025 | 16.10 | 16.10 | 15.36 | 15.54 | 15.52 | -3.30% | 856,298 |