Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
15.78
-0.64 (-3.90%)
At close: Nov 7, 2025, 4:00 PM EST
15.74
-0.04 (-0.25%)
After-hours: Nov 7, 2025, 4:20 PM EST
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.91 | 16.42 | 15.46 | 15.90 | - | -3.20% | 913,532 |
| Nov 6, 2025 | 16.84 | 16.97 | 16.21 | 16.42 | 16.42 | -4.03% | 691,164 |
| Nov 5, 2025 | 17.02 | 17.37 | 16.56 | 17.11 | 17.11 | 1.48% | 881,376 |
| Nov 4, 2025 | 16.52 | 17.20 | 16.30 | 16.86 | 16.86 | -1.75% | 1,484,664 |
| Nov 3, 2025 | 17.46 | 18.03 | 16.51 | 17.16 | 17.16 | 3.56% | 2,916,140 |
| Oct 31, 2025 | 15.19 | 16.80 | 15.19 | 16.57 | 16.57 | 9.23% | 2,713,897 |
| Oct 30, 2025 | 15.27 | 15.89 | 14.81 | 15.17 | 15.17 | -2.19% | 2,024,835 |
| Oct 29, 2025 | 15.08 | 16.00 | 14.67 | 15.51 | 15.51 | 4.51% | 2,442,083 |
| Oct 28, 2025 | 14.15 | 15.37 | 13.62 | 14.84 | 14.84 | 4.29% | 3,477,928 |
| Oct 27, 2025 | 14.54 | 14.98 | 13.76 | 14.23 | 14.23 | 40.75% | 6,618,809 |
| Oct 24, 2025 | 10.30 | 10.51 | 10.00 | 10.11 | 10.11 | - | 1,454,428 |
| Oct 23, 2025 | 9.53 | 10.42 | 9.51 | 10.11 | 10.11 | 6.20% | 1,536,782 |
| Oct 22, 2025 | 9.40 | 9.64 | 9.17 | 9.52 | 9.52 | 1.06% | 831,067 |
| Oct 21, 2025 | 9.31 | 10.12 | 9.31 | 9.42 | 9.42 | 0.11% | 869,872 |
| Oct 20, 2025 | 9.38 | 9.82 | 9.22 | 9.41 | 9.41 | 0.21% | 1,127,118 |
| Oct 17, 2025 | 9.50 | 9.82 | 9.39 | 9.39 | 9.36 | -1.98% | 601,734 |
| Oct 16, 2025 | 9.58 | 9.80 | 9.36 | 9.58 | 9.55 | 0.52% | 1,008,869 |
| Oct 15, 2025 | 9.62 | 10.10 | 9.38 | 9.53 | 9.50 | 1.28% | 1,441,399 |
| Oct 14, 2025 | 9.80 | 10.26 | 9.15 | 9.41 | 9.38 | -5.62% | 1,624,182 |
| Oct 13, 2025 | 9.50 | 10.26 | 9.39 | 9.97 | 9.94 | 8.49% | 2,090,715 |
| Oct 10, 2025 | 9.78 | 9.90 | 9.16 | 9.19 | 9.16 | -5.55% | 1,771,850 |
| Oct 9, 2025 | 8.35 | 9.79 | 8.34 | 9.73 | 9.70 | 16.95% | 3,172,425 |
| Oct 8, 2025 | 8.09 | 8.40 | 7.85 | 8.32 | 8.29 | 4.52% | 1,682,333 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.95 | 7.96 | 7.93 | -4.90% | 1,142,794 |
| Oct 6, 2025 | 8.44 | 8.45 | 8.05 | 8.37 | 8.34 | 0.60% | 1,176,548 |
| Oct 3, 2025 | 8.30 | 8.33 | 8.04 | 8.32 | 8.29 | 0.60% | 1,791,034 |
| Oct 2, 2025 | 8.11 | 8.32 | 7.76 | 8.27 | 8.24 | 2.61% | 2,692,388 |
| Oct 1, 2025 | 8.59 | 8.65 | 8.04 | 8.06 | 8.03 | -3.12% | 927,623 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.23 | 8.32 | 8.29 | -6.62% | 1,539,323 |
| Sep 29, 2025 | 8.91 | 9.15 | 8.80 | 8.91 | 8.88 | 0.79% | 1,383,765 |
| Sep 26, 2025 | 9.22 | 9.70 | 8.82 | 8.84 | 8.81 | -4.54% | 1,030,098 |
| Sep 25, 2025 | 9.94 | 10.06 | 9.26 | 9.26 | 9.23 | -8.86% | 1,310,066 |
| Sep 24, 2025 | 10.89 | 11.47 | 10.11 | 10.16 | 10.13 | 0.69% | 2,247,536 |
| Sep 23, 2025 | 10.72 | 10.85 | 9.96 | 10.09 | 10.06 | 2.44% | 2,052,331 |
| Sep 22, 2025 | 9.46 | 10.26 | 9.26 | 9.85 | 9.82 | 20.27% | 2,783,607 |
| Sep 19, 2025 | 8.30 | 8.35 | 7.98 | 8.19 | 8.16 | -1.44% | 1,041,150 |
| Sep 18, 2025 | 8.91 | 8.91 | 8.15 | 8.31 | 8.25 | -6.52% | 1,685,287 |
| Sep 17, 2025 | 8.98 | 9.23 | 8.87 | 8.89 | 8.82 | -0.67% | 688,210 |
| Sep 16, 2025 | 8.91 | 9.25 | 8.82 | 8.95 | 8.88 | 2.17% | 715,985 |
| Sep 15, 2025 | 9.01 | 9.08 | 8.68 | 8.76 | 8.70 | -2.77% | 805,636 |
| Sep 12, 2025 | 9.53 | 9.59 | 8.85 | 9.01 | 8.94 | -6.05% | 960,441 |
| Sep 11, 2025 | 9.71 | 9.90 | 9.51 | 9.59 | 9.52 | -2.14% | 1,031,465 |
| Sep 10, 2025 | 9.38 | 9.91 | 9.38 | 9.80 | 9.73 | 5.95% | 1,089,672 |
| Sep 9, 2025 | 9.40 | 9.70 | 9.19 | 9.25 | 9.18 | -0.75% | 1,731,831 |
| Sep 8, 2025 | 10.60 | 10.60 | 9.30 | 9.32 | 9.25 | -24.41% | 4,752,502 |
| Sep 5, 2025 | 12.50 | 12.55 | 11.72 | 12.33 | 12.24 | -1.20% | 1,261,178 |
| Sep 4, 2025 | 12.18 | 12.79 | 12.17 | 12.48 | 12.39 | 2.30% | 595,499 |
| Sep 3, 2025 | 12.49 | 12.50 | 11.98 | 12.20 | 12.11 | -1.21% | 739,868 |
| Sep 2, 2025 | 11.95 | 12.42 | 11.58 | 12.35 | 12.26 | 0.82% | 1,140,578 |
| Aug 29, 2025 | 12.58 | 12.66 | 12.23 | 12.25 | 12.16 | -2.62% | 391,582 |