Skip to main content
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
18.30
+1.42 (8.41%)
Dec 20, 2024, 4:00 PM EST - Market closed

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.6118.3516.3218.3018.308.41%1,250,698
Dec 19, 202418.0818.4016.8616.8816.88-3.10%1,064,369
Dec 18, 202419.3119.8117.1517.4217.42-9.32%1,079,755
Dec 17, 202419.3019.9819.0619.2119.21-0.05%990,316
Dec 16, 202417.8619.9017.7119.2219.2211.61%1,963,995
Dec 13, 202417.2417.6016.8017.2217.22-0.75%630,102
Dec 12, 202417.3917.6616.9017.3517.35-0.23%807,693
Dec 11, 202416.5917.4516.0617.3917.394.63%728,211
Dec 10, 202417.4917.7116.4516.6216.62-4.59%755,003
Dec 9, 202417.1517.9616.7517.4217.420.87%670,253
Dec 6, 202416.7717.2716.5017.2717.273.23%484,520
Dec 5, 202416.4317.1816.1816.7316.732.58%515,493
Dec 4, 202417.3017.4116.2916.3116.31-5.39%637,506
Dec 3, 202417.7117.9517.2017.2417.24-0.81%1,007,358
Dec 2, 202416.5017.8016.1617.3817.384.83%1,000,896
Nov 29, 202416.4816.7316.1216.5816.581.34%349,122
Nov 27, 202416.9717.0416.2016.3616.36-3.14%447,810
Nov 26, 202416.4717.1816.3316.8916.892.36%817,784
Nov 25, 202416.7716.8415.9616.5016.50-0.30%936,150
Nov 22, 202416.4416.7615.9516.5516.550.91%584,324
Nov 21, 202417.6818.2416.0216.4016.40-6.66%1,121,015
Nov 20, 202417.4917.6716.9517.5717.571.91%604,046
Nov 19, 202417.1517.6516.8317.2417.24-2.49%960,266
Nov 18, 202416.5518.0616.2517.6817.688.80%877,100
Nov 15, 202415.9916.7015.8316.2516.251.31%644,068
Nov 14, 202416.3116.4815.6916.0416.04-0.87%554,731
Nov 13, 202415.8216.3815.5616.1816.182.66%642,578
Nov 12, 202415.5415.9015.2015.7615.761.22%517,677
Nov 11, 202415.5415.6514.6615.5715.571.30%374,831
Nov 8, 202415.8015.9515.0615.3715.37-2.54%755,590
Nov 7, 202415.3316.1215.2515.7715.773.14%1,375,872
Nov 6, 202414.2615.3313.9515.2915.298.44%2,302,120
Nov 5, 202413.6514.2813.3614.1014.102.84%1,034,215
Nov 4, 202413.7814.1313.5013.7113.71-0.51%538,470
Nov 1, 202413.8514.2113.7613.7813.780.07%872,849
Oct 31, 202413.5613.9113.2213.7713.771.47%861,660
Oct 30, 202413.7514.0313.3613.5713.57-2.09%574,621
Oct 29, 202414.0114.4413.7813.8613.860.36%816,081
Oct 28, 202413.6014.4513.6013.8113.812.68%1,424,534
Oct 25, 202412.3813.5212.3513.4513.458.73%1,443,460
Oct 24, 202411.4012.3911.3812.3712.379.18%956,993
Oct 23, 202411.5311.5311.2211.3311.33-2.24%297,662
Oct 22, 202411.5911.6911.4811.5911.59-0.60%209,324
Oct 21, 202411.5611.7211.2711.6611.660.87%424,402
Oct 18, 202411.2611.6211.1811.5611.562.12%342,079
Oct 17, 202411.4011.6211.1811.3211.32-0.18%570,865
Oct 16, 202412.0912.2311.3411.3411.34-5.81%652,362
Oct 15, 202411.9612.2111.8012.0412.040.17%426,154
Oct 14, 202412.3912.7311.9212.0212.02-2.67%573,548
Oct 11, 202411.9612.4411.7812.3512.353.43%430,601
Oct 10, 202411.7312.0511.4611.9411.941.96%691,787
Oct 9, 202411.2311.8311.0611.7111.713.45%666,939
Oct 8, 202410.7211.3210.7211.3211.324.72%415,918
Oct 7, 202411.0111.0110.6910.8110.81-2.88%372,400
Oct 4, 202411.2511.2610.9411.1311.130.36%594,567
Oct 3, 202410.3611.1110.3611.0911.096.12%614,780
Oct 2, 202410.4910.6010.2410.4510.45-0.38%309,835
Oct 1, 202410.3710.6410.0610.4910.491.16%463,590
Sep 30, 202410.8910.8910.2410.3710.37-5.04%777,048
Sep 27, 202410.7511.0310.6210.9210.921.68%380,595
Sep 26, 202411.0611.1510.7010.7410.74-1.56%582,414
Sep 25, 202411.4211.4910.8510.9110.91-4.47%1,147,411
Sep 24, 202411.6811.8111.3611.4211.42-1.30%617,969
Sep 23, 202411.8411.9611.4511.5711.57-2.36%726,025
Sep 20, 202412.0112.0411.7611.8511.85-1.58%580,674
Sep 19, 202412.0712.4011.8312.0412.042.47%970,013
Sep 18, 202411.4111.9211.2911.7511.753.62%1,052,304
Sep 17, 202411.4111.4911.0911.3411.340.09%764,440
Sep 16, 202411.3512.0311.2811.3311.33-0.09%1,028,754
Sep 13, 202411.2311.4011.0711.3411.342.25%736,464
Sep 12, 202410.9511.2210.8611.0911.091.46%492,620
Sep 11, 202410.7011.3210.6510.9310.931.86%872,374
Sep 10, 202411.0311.0510.3710.7310.73-2.98%805,040
Sep 9, 202411.0111.4210.9911.0611.060.55%861,291
Sep 6, 202411.3011.3410.6211.0011.00-2.65%800,649
Sep 5, 202411.5011.6511.2011.3011.30-1.48%748,798
Sep 4, 202410.5411.5110.3611.4711.479.97%2,371,797
Sep 3, 202410.2610.8610.0010.4310.431.86%1,088,246
Aug 30, 202410.1510.8210.0910.2410.242.40%1,447,624
Aug 29, 20249.5010.029.3410.0010.005.71%788,172
Aug 28, 20249.409.519.249.469.46-485,054
Aug 27, 20249.309.579.239.469.461.50%399,219
Aug 26, 20249.619.769.199.329.32-3.72%569,505
Aug 23, 20249.389.779.389.689.682.54%684,629
Aug 22, 202410.0110.219.429.449.44-6.07%920,343
Aug 21, 202410.3110.349.9110.0510.05-2.52%710,464
Aug 20, 202410.3810.4910.0810.3110.31-0.87%533,539
Aug 19, 202410.1710.4110.0510.4010.402.56%707,484
Aug 16, 202410.3910.6810.0710.1410.14-2.59%699,888
Aug 15, 202410.0810.4910.0810.4110.414.73%1,028,587
Aug 14, 20249.5710.139.549.949.943.54%951,648
Aug 13, 20249.519.649.359.609.601.59%636,360
Aug 12, 20249.219.499.189.459.452.16%517,391
Aug 9, 20248.939.288.839.259.254.05%717,031
Aug 8, 20248.338.938.338.898.899.35%674,110
Aug 7, 20248.428.498.068.138.13-1.69%443,477
Aug 6, 20247.888.407.768.278.275.48%552,817
Aug 5, 20247.058.047.057.847.840.13%608,246
Aug 2, 20248.208.287.807.837.83-13.19%712,058
Aug 1, 20249.229.298.809.028.47-1.74%579,763