Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
18.03
-0.70 (-3.74%)
Mar 31, 2025, 3:35 PM EDT - Market open
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.07 | 18.60 | 17.71 | 18.14 | - | -3.15% | 335,034 |
| Mar 28, 2025 | 18.85 | 19.00 | 18.34 | 18.73 | 18.73 | -2.14% | 412,149 |
| Mar 27, 2025 | 19.85 | 20.37 | 18.84 | 19.14 | 19.14 | -2.25% | 383,485 |
| Mar 26, 2025 | 19.78 | 20.41 | 19.36 | 19.58 | 19.58 | -1.61% | 545,687 |
| Mar 25, 2025 | 19.43 | 20.38 | 19.07 | 19.90 | 19.90 | 4.68% | 782,128 |
| Mar 24, 2025 | 19.34 | 19.68 | 18.74 | 19.01 | 19.01 | -0.05% | 389,685 |
| Mar 21, 2025 | 18.16 | 19.19 | 18.06 | 19.02 | 19.02 | 3.20% | 323,059 |
| Mar 20, 2025 | 18.62 | 18.98 | 18.36 | 18.43 | 18.43 | -1.97% | 325,758 |
| Mar 19, 2025 | 17.49 | 19.00 | 17.46 | 18.80 | 18.80 | 6.64% | 748,957 |
| Mar 18, 2025 | 18.30 | 18.30 | 17.41 | 17.63 | 17.63 | -4.29% | 925,317 |
| Mar 17, 2025 | 19.11 | 19.14 | 18.40 | 18.42 | 18.42 | -2.90% | 397,229 |
| Mar 14, 2025 | 18.47 | 18.99 | 18.34 | 18.97 | 18.97 | 4.35% | 362,726 |
| Mar 13, 2025 | 18.76 | 19.07 | 17.99 | 18.18 | 18.18 | -2.15% | 460,386 |
| Mar 12, 2025 | 17.71 | 18.74 | 17.58 | 18.58 | 18.58 | 6.60% | 797,016 |
| Mar 11, 2025 | 17.04 | 17.70 | 16.85 | 17.43 | 17.43 | 1.22% | 761,017 |
| Mar 10, 2025 | 17.94 | 18.31 | 16.82 | 17.22 | 17.22 | -8.55% | 1,383,857 |
| Mar 7, 2025 | 18.80 | 18.93 | 17.85 | 18.83 | 18.83 | 1.62% | 696,569 |
| Mar 6, 2025 | 18.03 | 19.79 | 18.03 | 18.53 | 18.53 | -2.58% | 696,819 |
| Mar 5, 2025 | 18.36 | 19.30 | 18.25 | 19.02 | 19.02 | 3.59% | 510,821 |
| Mar 4, 2025 | 18.18 | 18.82 | 17.52 | 18.36 | 18.36 | -1.87% | 534,144 |
| Mar 3, 2025 | 19.32 | 20.23 | 18.44 | 18.71 | 18.71 | -0.27% | 694,750 |
| Feb 28, 2025 | 17.70 | 18.80 | 17.53 | 18.76 | 18.76 | 3.70% | 674,472 |
| Feb 27, 2025 | 19.19 | 19.19 | 17.85 | 18.09 | 18.09 | -4.89% | 696,902 |
| Feb 26, 2025 | 18.98 | 19.55 | 18.74 | 19.02 | 19.02 | 0.42% | 489,296 |
| Feb 25, 2025 | 19.00 | 19.11 | 18.21 | 18.94 | 18.94 | 0.32% | 834,512 |
| Feb 24, 2025 | 19.08 | 19.73 | 18.62 | 18.88 | 18.88 | -2.43% | 1,136,765 |
| Feb 21, 2025 | 20.48 | 20.76 | 19.21 | 19.35 | 19.35 | -4.82% | 479,216 |
| Feb 20, 2025 | 19.90 | 20.42 | 19.30 | 20.33 | 20.33 | 2.37% | 519,640 |
| Feb 19, 2025 | 20.08 | 20.51 | 19.54 | 19.86 | 19.86 | 0.40% | 652,276 |
| Feb 18, 2025 | 18.75 | 20.34 | 18.68 | 19.78 | 19.78 | -2.42% | 1,150,998 |
| Feb 14, 2025 | 20.28 | 20.51 | 19.92 | 20.27 | 20.27 | 0.50% | 560,158 |
| Feb 13, 2025 | 19.67 | 20.37 | 19.36 | 20.17 | 20.17 | 3.97% | 754,163 |
| Feb 12, 2025 | 18.67 | 19.86 | 18.50 | 19.40 | 19.40 | 1.31% | 1,047,730 |
| Feb 11, 2025 | 20.30 | 20.50 | 19.00 | 19.15 | 19.15 | -7.58% | 1,228,335 |
| Feb 10, 2025 | 21.19 | 22.20 | 20.59 | 20.72 | 20.72 | -1.66% | 851,255 |
| Feb 7, 2025 | 22.37 | 22.55 | 20.57 | 21.07 | 21.07 | -5.81% | 853,349 |
| Feb 6, 2025 | 21.16 | 22.58 | 20.94 | 22.37 | 22.37 | 6.42% | 552,447 |
| Feb 5, 2025 | 21.33 | 21.49 | 20.89 | 21.02 | 21.02 | -0.90% | 480,706 |
| Feb 4, 2025 | 21.52 | 22.00 | 21.15 | 21.21 | 21.21 | -1.39% | 522,663 |
| Feb 3, 2025 | 21.13 | 21.98 | 20.93 | 21.51 | 21.51 | -1.56% | 837,737 |
| Jan 31, 2025 | 22.71 | 22.80 | 21.77 | 21.85 | 21.85 | -3.32% | 630,350 |
| Jan 30, 2025 | 23.20 | 23.58 | 22.47 | 22.60 | 22.60 | -1.05% | 847,706 |
| Jan 29, 2025 | 21.47 | 22.84 | 21.06 | 22.84 | 22.84 | 6.83% | 562,256 |
| Jan 28, 2025 | 21.57 | 21.58 | 20.29 | 21.38 | 21.38 | 0.85% | 1,101,785 |
| Jan 27, 2025 | 22.28 | 22.38 | 20.87 | 21.20 | 21.20 | -5.94% | 1,345,855 |
| Jan 24, 2025 | 22.90 | 23.62 | 22.13 | 22.54 | 22.54 | -1.57% | 577,307 |
| Jan 23, 2025 | 23.37 | 23.72 | 22.79 | 22.90 | 22.90 | -3.17% | 583,433 |
| Jan 22, 2025 | 23.32 | 23.90 | 22.75 | 23.65 | 23.65 | 1.37% | 743,363 |
| Jan 21, 2025 | 22.02 | 23.34 | 21.56 | 23.33 | 23.33 | 6.58% | 1,042,135 |
| Jan 17, 2025 | 22.70 | 22.88 | 21.47 | 21.89 | 21.89 | -3.65% | 1,110,536 |