Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
17.53
-0.07 (-0.40%)
Jan 15, 2026, 10:39 AM EST - Market open
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 18.41 | 18.58 | 17.60 | 17.60 | 17.60 | -4.61% | 692,021 |
| Jan 13, 2026 | 18.83 | 18.92 | 18.30 | 18.45 | 18.45 | -2.43% | 635,102 |
| Jan 12, 2026 | 18.90 | 19.14 | 18.65 | 18.91 | 18.91 | - | 367,531 |
| Jan 9, 2026 | 18.47 | 19.20 | 18.41 | 18.91 | 18.91 | 1.61% | 482,066 |
| Jan 8, 2026 | 17.61 | 18.72 | 17.33 | 18.61 | 18.61 | 6.22% | 618,427 |
| Jan 7, 2026 | 17.85 | 17.98 | 16.96 | 17.52 | 17.52 | -0.06% | 755,813 |
| Jan 6, 2026 | 18.71 | 18.98 | 17.47 | 17.53 | 17.53 | -6.16% | 661,478 |
| Jan 5, 2026 | 18.04 | 18.77 | 17.86 | 18.68 | 18.68 | 4.07% | 616,822 |
| Jan 2, 2026 | 18.22 | 18.42 | 17.61 | 17.95 | 17.95 | -0.66% | 440,753 |
| Dec 31, 2025 | 18.03 | 18.33 | 17.87 | 18.07 | 18.07 | -0.28% | 293,214 |
| Dec 30, 2025 | 18.19 | 18.34 | 17.94 | 18.12 | 18.12 | -1.20% | 398,970 |
| Dec 29, 2025 | 18.40 | 19.08 | 18.26 | 18.34 | 18.34 | -0.60% | 637,925 |
| Dec 26, 2025 | 18.29 | 18.57 | 18.02 | 18.45 | 18.45 | 0.93% | 270,361 |
| Dec 24, 2025 | 18.13 | 18.50 | 18.02 | 18.28 | 18.28 | 0.16% | 112,481 |
| Dec 23, 2025 | 18.25 | 19.00 | 18.20 | 18.25 | 18.25 | -0.38% | 574,324 |
| Dec 22, 2025 | 18.44 | 18.54 | 17.87 | 18.32 | 18.32 | 0.27% | 706,500 |
| Dec 19, 2025 | 18.60 | 18.93 | 18.15 | 18.27 | 18.27 | -0.87% | 501,881 |
| Dec 18, 2025 | 17.00 | 18.69 | 16.93 | 18.43 | 18.43 | 8.67% | 1,274,427 |
| Dec 17, 2025 | 16.68 | 17.11 | 16.40 | 16.96 | 16.96 | 1.62% | 542,895 |
| Dec 16, 2025 | 16.85 | 17.14 | 16.21 | 16.69 | 16.69 | -2.51% | 709,731 |
| Dec 15, 2025 | 17.01 | 17.26 | 16.56 | 17.12 | 17.09 | 1.54% | 606,555 |
| Dec 12, 2025 | 17.05 | 17.32 | 16.49 | 16.86 | 16.83 | -0.82% | 666,695 |
| Dec 11, 2025 | 16.38 | 17.37 | 16.38 | 17.00 | 16.97 | 1.25% | 584,879 |
| Dec 10, 2025 | 16.38 | 17.13 | 16.29 | 16.79 | 16.76 | 2.50% | 779,427 |
| Dec 9, 2025 | 16.46 | 16.77 | 16.23 | 16.38 | 16.35 | -0.55% | 761,523 |
| Dec 8, 2025 | 16.65 | 16.88 | 16.04 | 16.47 | 16.44 | -0.66% | 490,739 |
| Dec 5, 2025 | 17.15 | 17.40 | 16.34 | 16.58 | 16.55 | -0.66% | 678,185 |
| Dec 4, 2025 | 17.14 | 17.32 | 16.61 | 16.69 | 16.66 | -1.13% | 613,207 |
| Dec 3, 2025 | 15.88 | 17.19 | 15.88 | 16.88 | 16.85 | 6.36% | 573,458 |
| Dec 2, 2025 | 16.26 | 16.57 | 15.87 | 15.87 | 15.84 | -0.94% | 872,698 |
| Dec 1, 2025 | 15.92 | 16.45 | 15.92 | 16.02 | 15.99 | -0.25% | 788,878 |
| Nov 28, 2025 | 16.08 | 16.65 | 15.85 | 16.06 | 16.03 | 0.88% | 743,351 |
| Nov 26, 2025 | 14.59 | 16.10 | 14.56 | 15.92 | 15.89 | 10.71% | 1,757,376 |
| Nov 25, 2025 | 13.74 | 14.60 | 13.66 | 14.38 | 14.35 | 2.79% | 1,030,667 |
| Nov 24, 2025 | 13.79 | 14.06 | 13.48 | 13.99 | 13.96 | 0.29% | 860,877 |
| Nov 21, 2025 | 14.53 | 14.71 | 13.79 | 13.95 | 13.92 | -5.36% | 1,003,043 |
| Nov 20, 2025 | 15.70 | 15.72 | 14.46 | 14.74 | 14.68 | -4.41% | 751,665 |
| Nov 19, 2025 | 15.25 | 16.01 | 14.95 | 15.42 | 15.36 | 0.13% | 447,153 |
| Nov 18, 2025 | 15.07 | 15.63 | 14.66 | 15.40 | 15.34 | -0.58% | 619,703 |
| Nov 17, 2025 | 15.54 | 15.82 | 15.38 | 15.49 | 15.43 | -0.71% | 734,779 |
| Nov 14, 2025 | 14.79 | 16.18 | 14.75 | 15.60 | 15.54 | 2.09% | 843,257 |
| Nov 13, 2025 | 15.78 | 15.92 | 14.63 | 15.28 | 15.22 | -2.49% | 1,035,498 |
| Nov 12, 2025 | 15.75 | 16.20 | 15.67 | 15.67 | 15.61 | 1.10% | 619,135 |
| Nov 11, 2025 | 15.21 | 15.72 | 15.21 | 15.50 | 15.44 | -0.77% | 711,146 |
| Nov 10, 2025 | 16.28 | 16.58 | 15.42 | 15.62 | 15.56 | -1.01% | 864,926 |
| Nov 7, 2025 | 15.91 | 16.42 | 15.46 | 15.78 | 15.71 | -3.90% | 1,173,201 |
| Nov 6, 2025 | 16.84 | 16.97 | 16.21 | 16.42 | 16.35 | -4.03% | 691,164 |
| Nov 5, 2025 | 17.02 | 17.37 | 16.56 | 17.11 | 17.04 | 1.48% | 882,495 |
| Nov 4, 2025 | 16.52 | 17.20 | 16.30 | 16.86 | 16.79 | -1.75% | 1,484,664 |
| Nov 3, 2025 | 17.46 | 18.03 | 16.51 | 17.16 | 17.09 | 3.56% | 2,916,140 |