Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
9.39
-0.19 (-1.98%)
At close: Oct 17, 2025, 4:00 PM EDT
9.45
+0.06 (0.64%)
After-hours: Oct 17, 2025, 7:34 PM EDT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.50 | 9.82 | 9.39 | 9.39 | 9.39 | -1.98% | 601,734 |
| Oct 16, 2025 | 9.58 | 9.80 | 9.36 | 9.58 | 9.58 | 0.52% | 1,008,869 |
| Oct 15, 2025 | 9.62 | 10.10 | 9.38 | 9.53 | 9.53 | 1.28% | 1,441,399 |
| Oct 14, 2025 | 9.80 | 10.26 | 9.15 | 9.41 | 9.41 | -5.62% | 1,624,182 |
| Oct 13, 2025 | 9.50 | 10.26 | 9.39 | 9.97 | 9.97 | 8.49% | 2,090,715 |
| Oct 10, 2025 | 9.78 | 9.90 | 9.16 | 9.19 | 9.19 | -5.55% | 1,771,850 |
| Oct 9, 2025 | 8.35 | 9.79 | 8.34 | 9.73 | 9.73 | 16.95% | 3,172,425 |
| Oct 8, 2025 | 8.09 | 8.40 | 7.85 | 8.32 | 8.32 | 4.52% | 1,682,333 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.95 | 7.96 | 7.96 | -4.90% | 1,142,794 |
| Oct 6, 2025 | 8.44 | 8.45 | 8.05 | 8.37 | 8.37 | 0.60% | 1,176,548 |
| Oct 3, 2025 | 8.30 | 8.33 | 8.04 | 8.32 | 8.32 | 0.60% | 1,791,034 |
| Oct 2, 2025 | 8.11 | 8.32 | 7.76 | 8.27 | 8.27 | 2.61% | 2,692,388 |
| Oct 1, 2025 | 8.59 | 8.65 | 8.04 | 8.06 | 8.06 | -3.12% | 927,623 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.23 | 8.32 | 8.32 | -6.62% | 1,539,323 |
| Sep 29, 2025 | 8.91 | 9.15 | 8.80 | 8.91 | 8.91 | 0.79% | 1,383,765 |
| Sep 26, 2025 | 9.22 | 9.70 | 8.82 | 8.84 | 8.84 | -4.54% | 1,030,098 |
| Sep 25, 2025 | 9.94 | 10.06 | 9.26 | 9.26 | 9.26 | -8.86% | 1,310,066 |
| Sep 24, 2025 | 10.89 | 11.47 | 10.11 | 10.16 | 10.16 | 0.69% | 2,247,536 |
| Sep 23, 2025 | 10.72 | 10.85 | 9.96 | 10.09 | 10.09 | 2.44% | 2,052,331 |
| Sep 22, 2025 | 9.46 | 10.26 | 9.26 | 9.85 | 9.85 | 20.27% | 2,783,607 |
| Sep 19, 2025 | 8.30 | 8.35 | 7.98 | 8.19 | 8.19 | -1.44% | 1,041,150 |
| Sep 18, 2025 | 8.91 | 8.91 | 8.15 | 8.31 | 8.28 | -6.52% | 1,685,287 |
| Sep 17, 2025 | 8.98 | 9.23 | 8.87 | 8.89 | 8.85 | -0.67% | 688,210 |
| Sep 16, 2025 | 8.91 | 9.25 | 8.82 | 8.95 | 8.91 | 2.17% | 715,985 |
| Sep 15, 2025 | 9.01 | 9.08 | 8.68 | 8.76 | 8.72 | -2.77% | 805,636 |
| Sep 12, 2025 | 9.53 | 9.59 | 8.85 | 9.01 | 8.97 | -6.05% | 960,441 |
| Sep 11, 2025 | 9.71 | 9.90 | 9.51 | 9.59 | 9.55 | -2.14% | 1,031,465 |
| Sep 10, 2025 | 9.38 | 9.91 | 9.38 | 9.80 | 9.76 | 5.95% | 1,089,672 |
| Sep 9, 2025 | 9.40 | 9.70 | 9.19 | 9.25 | 9.21 | -0.75% | 1,731,831 |
| Sep 8, 2025 | 10.60 | 10.60 | 9.30 | 9.32 | 9.28 | -24.41% | 4,752,502 |
| Sep 5, 2025 | 12.50 | 12.55 | 11.72 | 12.33 | 12.28 | -1.20% | 1,261,178 |
| Sep 4, 2025 | 12.18 | 12.79 | 12.17 | 12.48 | 12.43 | 2.30% | 595,499 |
| Sep 3, 2025 | 12.49 | 12.50 | 11.98 | 12.20 | 12.15 | -1.21% | 739,868 |
| Sep 2, 2025 | 11.95 | 12.42 | 11.58 | 12.35 | 12.30 | 0.82% | 1,140,578 |
| Aug 29, 2025 | 12.58 | 12.66 | 12.23 | 12.25 | 12.20 | -2.62% | 391,582 |
| Aug 28, 2025 | 12.48 | 12.98 | 12.38 | 12.58 | 12.53 | 2.11% | 829,066 |
| Aug 27, 2025 | 12.80 | 12.80 | 12.18 | 12.32 | 12.27 | -4.20% | 1,295,822 |
| Aug 26, 2025 | 12.83 | 13.01 | 12.58 | 12.86 | 12.81 | 0.55% | 985,006 |
| Aug 25, 2025 | 13.72 | 13.74 | 12.69 | 12.79 | 12.74 | -7.39% | 1,495,227 |
| Aug 22, 2025 | 14.26 | 14.46 | 13.80 | 13.81 | 13.75 | -2.33% | 743,070 |
| Aug 21, 2025 | 13.75 | 14.96 | 13.35 | 14.14 | 14.08 | -5.29% | 1,283,126 |
| Aug 20, 2025 | 14.95 | 15.37 | 14.80 | 14.93 | 14.87 | -0.07% | 623,837 |
| Aug 19, 2025 | 16.23 | 16.37 | 14.91 | 14.94 | 14.88 | -7.83% | 798,448 |
| Aug 18, 2025 | 15.73 | 16.40 | 15.63 | 16.21 | 16.14 | 1.89% | 430,878 |
| Aug 15, 2025 | 16.07 | 16.13 | 15.60 | 15.91 | 15.82 | -0.06% | 235,124 |
| Aug 14, 2025 | 16.33 | 16.34 | 15.51 | 15.92 | 15.83 | -3.34% | 622,494 |
| Aug 13, 2025 | 16.98 | 17.23 | 16.42 | 16.47 | 16.38 | -1.67% | 412,121 |
| Aug 12, 2025 | 16.82 | 17.15 | 16.54 | 16.75 | 16.66 | 0.24% | 456,547 |
| Aug 11, 2025 | 16.48 | 16.93 | 16.38 | 16.71 | 16.62 | 1.15% | 474,418 |
| Aug 8, 2025 | 16.85 | 16.86 | 16.35 | 16.52 | 16.43 | -1.37% | 437,280 |