Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
14.25
+0.85 (6.34%)
At close: Mar 23, 2026, 4:00 PM EDT
14.13
-0.12 (-0.84%)
Pre-market: Mar 24, 2026, 7:31 AM EDT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13.70 | 14.63 | 13.45 | 14.25 | 14.25 | 6.34% | 1,006,708 |
| Mar 20, 2026 | 13.62 | 13.92 | 13.19 | 13.40 | 13.40 | -2.97% | 645,759 |
| Mar 19, 2026 | 12.65 | 13.88 | 12.62 | 13.81 | 13.81 | 6.07% | 769,234 |
| Mar 18, 2026 | 13.04 | 13.34 | 12.83 | 13.02 | 13.02 | -0.76% | 550,347 |
| Mar 17, 2026 | 13.03 | 13.47 | 12.90 | 13.12 | 13.12 | 1.94% | 1,412,919 |
| Mar 16, 2026 | 13.47 | 13.67 | 12.66 | 12.87 | 12.87 | -3.23% | 1,243,456 |
| Mar 13, 2026 | 14.36 | 14.50 | 13.14 | 13.30 | 13.26 | -6.73% | 712,102 |
| Mar 12, 2026 | 14.64 | 15.01 | 14.25 | 14.26 | 14.22 | -5.31% | 660,458 |
| Mar 11, 2026 | 14.53 | 15.25 | 14.53 | 15.06 | 15.02 | 4.08% | 544,220 |
| Mar 10, 2026 | 14.28 | 15.09 | 14.08 | 14.47 | 14.43 | 2.12% | 856,666 |
| Mar 9, 2026 | 13.54 | 14.23 | 13.53 | 14.17 | 14.13 | 2.16% | 923,385 |
| Mar 6, 2026 | 13.70 | 14.27 | 13.35 | 13.87 | 13.83 | -2.80% | 641,730 |
| Mar 5, 2026 | 13.50 | 14.33 | 13.44 | 14.27 | 14.23 | 0.63% | 993,960 |
| Mar 4, 2026 | 14.12 | 14.35 | 13.71 | 14.18 | 14.14 | 1.65% | 519,152 |
| Mar 3, 2026 | 13.71 | 14.26 | 13.29 | 13.95 | 13.91 | -4.71% | 860,109 |
| Mar 2, 2026 | 14.44 | 15.07 | 13.99 | 14.64 | 14.60 | -2.33% | 1,658,980 |
| Feb 27, 2026 | 15.56 | 15.72 | 14.73 | 14.99 | 14.95 | -5.84% | 862,966 |
| Feb 26, 2026 | 16.73 | 16.73 | 15.51 | 15.92 | 15.88 | -3.16% | 484,422 |
| Feb 25, 2026 | 17.10 | 17.30 | 16.30 | 16.44 | 16.39 | -2.89% | 344,796 |
| Feb 24, 2026 | 16.24 | 17.20 | 16.14 | 16.93 | 16.88 | 4.83% | 499,949 |
| Feb 23, 2026 | 16.99 | 17.05 | 16.06 | 16.15 | 16.11 | -5.78% | 429,172 |
| Feb 20, 2026 | 16.53 | 17.14 | 16.24 | 17.14 | 17.09 | 3.63% | 473,462 |
| Feb 19, 2026 | 15.43 | 16.72 | 15.43 | 16.54 | 16.49 | 4.42% | 464,963 |
| Feb 18, 2026 | 15.93 | 16.25 | 15.48 | 15.84 | 15.76 | -0.25% | 549,155 |
| Feb 17, 2026 | 16.22 | 16.52 | 15.30 | 15.88 | 15.80 | -1.85% | 598,341 |
| Feb 13, 2026 | 16.41 | 16.82 | 16.04 | 16.18 | 16.10 | -1.34% | 722,634 |
| Feb 12, 2026 | 17.76 | 18.48 | 16.40 | 16.40 | 16.32 | -9.69% | 1,025,171 |
| Feb 11, 2026 | 18.93 | 18.97 | 17.93 | 18.16 | 18.07 | -2.68% | 261,920 |
| Feb 10, 2026 | 18.43 | 18.84 | 17.73 | 18.66 | 18.57 | 1.91% | 498,850 |
| Feb 9, 2026 | 17.87 | 18.50 | 17.20 | 18.31 | 18.22 | 2.01% | 986,271 |
| Feb 6, 2026 | 17.66 | 18.01 | 17.50 | 17.95 | 17.86 | 4.54% | 871,157 |
| Feb 5, 2026 | 18.31 | 18.62 | 17.04 | 17.17 | 17.08 | -8.52% | 603,817 |
| Feb 4, 2026 | 19.70 | 19.72 | 18.10 | 18.77 | 18.68 | -6.06% | 997,174 |
| Feb 3, 2026 | 20.15 | 20.37 | 19.32 | 19.98 | 19.88 | - | 866,077 |
| Feb 2, 2026 | 19.93 | 20.82 | 19.82 | 19.98 | 19.88 | -1.19% | 563,821 |
| Jan 30, 2026 | 20.02 | 20.70 | 19.86 | 20.22 | 20.12 | -1.22% | 624,090 |
| Jan 29, 2026 | 20.28 | 20.51 | 19.41 | 20.47 | 20.37 | 1.04% | 755,802 |
| Jan 28, 2026 | 21.33 | 21.38 | 20.00 | 20.26 | 20.16 | -3.71% | 1,123,411 |
| Jan 27, 2026 | 19.79 | 21.04 | 19.72 | 21.04 | 20.94 | 7.84% | 1,096,435 |
| Jan 26, 2026 | 19.40 | 20.50 | 19.12 | 19.51 | 19.41 | 0.67% | 1,342,457 |
| Jan 23, 2026 | 18.69 | 19.53 | 18.42 | 19.38 | 19.28 | 4.03% | 1,223,006 |
| Jan 22, 2026 | 18.46 | 18.85 | 18.28 | 18.63 | 18.54 | 2.93% | 737,703 |
| Jan 21, 2026 | 17.28 | 18.19 | 17.25 | 18.10 | 17.98 | 4.81% | 964,823 |
| Jan 20, 2026 | 17.11 | 17.92 | 17.00 | 17.27 | 17.15 | -2.32% | 500,161 |
| Jan 16, 2026 | 17.50 | 18.02 | 17.19 | 17.68 | 17.56 | 2.02% | 642,249 |
| Jan 15, 2026 | 17.62 | 18.04 | 16.96 | 17.33 | 17.21 | -1.53% | 782,429 |
| Jan 14, 2026 | 18.41 | 18.58 | 17.60 | 17.60 | 17.48 | -4.61% | 692,055 |
| Jan 13, 2026 | 18.83 | 18.92 | 18.30 | 18.45 | 18.32 | -2.43% | 635,828 |
| Jan 12, 2026 | 18.90 | 19.14 | 18.65 | 18.91 | 18.78 | - | 367,851 |
| Jan 9, 2026 | 18.47 | 19.20 | 18.41 | 18.91 | 18.78 | 1.61% | 482,069 |