Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
21.20
+0.23 (1.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202520.8121.6020.8121.2021.201.10%458,151
Apr 24, 202521.4421.9620.7820.9720.97-2.01%595,933
Apr 23, 202521.4922.2121.2121.4021.402.98%1,272,268
Apr 22, 202519.9621.0219.9620.7820.784.95%467,767
Apr 21, 202520.3020.4619.4419.8019.80-2.32%491,726
Apr 17, 202520.2521.1220.0720.2720.270.20%632,933
Apr 16, 202519.4020.6219.4020.2320.231.76%699,527
Apr 15, 202520.4020.7119.7619.8819.88-2.36%690,948
Apr 14, 202519.5921.0719.5520.3620.3614.45%1,496,417
Apr 11, 202516.1918.4616.1017.7917.7910.77%1,070,912
Apr 10, 202516.3016.6015.3616.0616.06-3.02%544,910
Apr 9, 202514.8417.2413.9516.5616.5610.33%1,253,427
Apr 8, 202515.6615.9814.7515.0115.010.47%1,180,110
Apr 7, 202514.8116.1314.4514.9414.94-5.44%1,655,357
Apr 4, 202517.1317.1515.2015.8015.80-11.53%1,338,726
Apr 3, 202517.2218.0917.2217.8617.86-3.56%760,010
Apr 2, 202517.9018.5917.9018.5218.520.93%163,872
Apr 1, 202518.1718.4817.8918.3518.351.27%332,613
Mar 31, 202518.0718.6017.7118.1218.12-3.26%502,015
Mar 28, 202518.8519.0018.3418.7318.73-2.14%412,149
Mar 27, 202519.8520.3718.8419.1419.14-2.25%383,485
Mar 26, 202519.7820.4119.3619.5819.58-1.61%545,687
Mar 25, 202519.4320.3819.0719.9019.904.68%782,128
Mar 24, 202519.3419.6818.7419.0119.01-0.05%389,685
Mar 21, 202518.1619.1918.0619.0219.023.20%323,059
Mar 20, 202518.6218.9818.3618.4318.43-1.97%325,758
Mar 19, 202517.4919.0017.4618.8018.806.64%748,957
Mar 18, 202518.3018.3017.4117.6317.63-4.29%925,317
Mar 17, 202519.1119.1418.4018.4218.42-2.90%397,229
Mar 14, 202518.4718.9918.3418.9718.974.35%362,726
Mar 13, 202518.7619.0717.9918.1818.18-2.15%460,386
Mar 12, 202517.7118.7417.5818.5818.586.60%797,016
Mar 11, 202517.0417.7016.8517.4317.431.22%761,017
Mar 10, 202517.9418.3116.8217.2217.22-8.55%1,383,857
Mar 7, 202518.8018.9317.8518.8318.831.62%696,569
Mar 6, 202518.0319.7918.0318.5318.53-2.58%696,819
Mar 5, 202518.3619.3018.2519.0219.023.59%510,821
Mar 4, 202518.1818.8217.5218.3618.36-1.87%534,144
Mar 3, 202519.3220.2318.4418.7118.71-0.27%694,750
Feb 28, 202517.7018.8017.5318.7618.763.70%674,472
Feb 27, 202519.1919.1917.8518.0918.09-4.89%696,902
Feb 26, 202518.9819.5518.7419.0219.020.42%489,296
Feb 25, 202519.0019.1118.2118.9418.940.32%834,512
Feb 24, 202519.0819.7318.6218.8818.88-2.43%1,136,765
Feb 21, 202520.4820.7619.2119.3519.35-4.82%479,216
Feb 20, 202519.9020.4219.3020.3320.332.37%519,640
Feb 19, 202520.0820.5119.5419.8619.860.40%652,276
Feb 18, 202518.7520.3418.6819.7819.78-2.42%1,150,998
Feb 14, 202520.2820.5119.9220.2720.270.50%560,158
Feb 13, 202519.6720.3719.3620.1720.173.97%754,163