Skip to main content
logo
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
18.25
-0.07 (-0.38%)
At close: Dec 23, 2025, 1:00 PM EST
17.95
-0.30 (-1.64%)
Pre-market: Dec 24, 2025, 4:55 AM EST

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202518.2519.0018.2018.2518.25-0.38%574,324
Dec 22, 202518.4418.5417.8718.3218.320.27%706,500
Dec 19, 202518.6018.9318.1518.2718.27-0.87%501,881
Dec 18, 202517.0018.6916.9318.4318.438.67%1,274,427
Dec 17, 202516.6817.1116.4016.9616.961.62%542,895
Dec 16, 202516.8517.1416.2116.6916.69-2.51%709,731
Dec 15, 202517.0117.2616.5617.1217.091.54%606,555
Dec 12, 202517.0517.3216.4916.8616.83-0.82%666,695
Dec 11, 202516.3817.3716.3817.0016.971.25%584,879
Dec 10, 202516.3817.1316.2916.7916.762.50%779,427
Dec 9, 202516.4616.7716.2316.3816.35-0.55%761,523
Dec 8, 202516.6516.8816.0416.4716.44-0.66%490,739
Dec 5, 202517.1517.4016.3416.5816.55-0.66%678,185
Dec 4, 202517.1417.3216.6116.6916.66-1.13%613,207
Dec 3, 202515.8817.1915.8816.8816.856.36%573,458
Dec 2, 202516.2616.5715.8715.8715.84-0.94%872,698
Dec 1, 202515.9216.4515.9216.0215.99-0.25%788,878
Nov 28, 202516.0816.6515.8516.0616.030.88%743,351
Nov 26, 202514.5916.1014.5615.9215.8910.71%1,757,376
Nov 25, 202513.7414.6013.6614.3814.352.79%1,030,667
Nov 24, 202513.7914.0613.4813.9913.960.29%860,877
Nov 21, 202514.5314.7113.7913.9513.92-5.36%1,003,043
Nov 20, 202515.7015.7214.4614.7414.68-4.41%751,665
Nov 19, 202515.2516.0114.9515.4215.360.13%447,153
Nov 18, 202515.0715.6314.6615.4015.34-0.58%619,703
Nov 17, 202515.5415.8215.3815.4915.43-0.71%734,779
Nov 14, 202514.7916.1814.7515.6015.542.09%843,257
Nov 13, 202515.7815.9214.6315.2815.22-2.49%1,035,498
Nov 12, 202515.7516.2015.6715.6715.611.10%619,135
Nov 11, 202515.2115.7215.2115.5015.44-0.77%711,146
Nov 10, 202516.2816.5815.4215.6215.56-1.01%864,926
Nov 7, 202515.9116.4215.4615.7815.71-3.90%1,173,201
Nov 6, 202516.8416.9716.2116.4216.35-4.03%691,164
Nov 5, 202517.0217.3716.5617.1117.041.48%882,495
Nov 4, 202516.5217.2016.3016.8616.79-1.75%1,484,664
Nov 3, 202517.4618.0316.5117.1617.093.56%2,916,140
Oct 31, 202515.1916.8015.1916.5716.509.23%2,713,897
Oct 30, 202515.2715.8914.8115.1715.11-2.19%2,024,835
Oct 29, 202515.0816.0014.6715.5115.454.51%2,442,083
Oct 28, 202514.1515.3713.6214.8414.784.29%3,477,928
Oct 27, 202514.5414.9813.7614.2314.1740.75%6,618,809
Oct 24, 202510.3010.5110.0010.1110.07-1,454,428
Oct 23, 20259.5310.429.5110.1110.076.20%1,536,782
Oct 22, 20259.409.649.179.529.481.06%831,067
Oct 21, 20259.3110.129.319.429.380.11%869,872
Oct 20, 20259.389.829.229.419.370.21%1,127,118
Oct 17, 20259.509.829.399.399.33-1.98%601,734
Oct 16, 20259.589.809.369.589.520.52%1,008,869
Oct 15, 20259.6210.109.389.539.471.28%1,441,399
Oct 14, 20259.8010.269.159.419.35-5.62%1,624,182