Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
17.57
+0.33 (1.91%)
Nov 20, 2024, 4:00 PM EST - Market closed
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.49 | 17.67 | 16.95 | 17.57 | 17.57 | 1.91% | 604,046 |
| Nov 19, 2024 | 17.15 | 17.65 | 16.83 | 17.24 | 17.24 | -2.49% | 960,266 |
| Nov 18, 2024 | 16.55 | 18.06 | 16.25 | 17.68 | 17.68 | 8.80% | 877,100 |
| Nov 15, 2024 | 15.99 | 16.70 | 15.83 | 16.25 | 16.25 | 1.31% | 644,068 |
| Nov 14, 2024 | 16.31 | 16.48 | 15.69 | 16.04 | 16.04 | -0.87% | 554,731 |
| Nov 13, 2024 | 15.82 | 16.38 | 15.56 | 16.18 | 16.18 | 2.66% | 642,578 |
| Nov 12, 2024 | 15.54 | 15.90 | 15.20 | 15.76 | 15.76 | 1.22% | 517,677 |
| Nov 11, 2024 | 15.54 | 15.65 | 14.66 | 15.57 | 15.57 | 1.30% | 374,831 |
| Nov 8, 2024 | 15.80 | 15.95 | 15.06 | 15.37 | 15.37 | -2.54% | 755,590 |
| Nov 7, 2024 | 15.33 | 16.12 | 15.25 | 15.77 | 15.77 | 3.14% | 1,375,872 |
| Nov 6, 2024 | 14.26 | 15.33 | 13.95 | 15.29 | 15.29 | 8.44% | 2,302,120 |
| Nov 5, 2024 | 13.65 | 14.28 | 13.36 | 14.10 | 14.10 | 2.84% | 1,034,215 |
| Nov 4, 2024 | 13.78 | 14.13 | 13.50 | 13.71 | 13.71 | -0.51% | 538,470 |
| Nov 1, 2024 | 13.85 | 14.21 | 13.76 | 13.78 | 13.78 | 0.07% | 872,849 |
| Oct 31, 2024 | 13.56 | 13.91 | 13.22 | 13.77 | 13.77 | 1.47% | 861,660 |
| Oct 30, 2024 | 13.75 | 14.03 | 13.36 | 13.57 | 13.57 | -2.09% | 574,621 |
| Oct 29, 2024 | 14.01 | 14.44 | 13.78 | 13.86 | 13.86 | 0.36% | 816,081 |
| Oct 28, 2024 | 13.60 | 14.45 | 13.60 | 13.81 | 13.81 | 2.68% | 1,424,534 |
| Oct 25, 2024 | 12.38 | 13.52 | 12.35 | 13.45 | 13.45 | 8.73% | 1,443,460 |
| Oct 24, 2024 | 11.40 | 12.39 | 11.38 | 12.37 | 12.37 | 9.18% | 956,993 |
| Oct 23, 2024 | 11.53 | 11.53 | 11.22 | 11.33 | 11.33 | -2.24% | 297,662 |
| Oct 22, 2024 | 11.59 | 11.69 | 11.48 | 11.59 | 11.59 | -0.60% | 209,324 |
| Oct 21, 2024 | 11.56 | 11.72 | 11.27 | 11.66 | 11.66 | 0.87% | 424,402 |
| Oct 18, 2024 | 11.26 | 11.62 | 11.18 | 11.56 | 11.56 | 2.12% | 342,079 |
| Oct 17, 2024 | 11.40 | 11.62 | 11.18 | 11.32 | 11.32 | -0.18% | 570,865 |
| Oct 16, 2024 | 12.09 | 12.23 | 11.34 | 11.34 | 11.34 | -5.81% | 652,362 |
| Oct 15, 2024 | 11.96 | 12.21 | 11.80 | 12.04 | 12.04 | 0.17% | 426,154 |
| Oct 14, 2024 | 12.39 | 12.73 | 11.92 | 12.02 | 12.02 | -2.67% | 573,548 |
| Oct 11, 2024 | 11.96 | 12.44 | 11.78 | 12.35 | 12.35 | 3.43% | 430,601 |
| Oct 10, 2024 | 11.73 | 12.05 | 11.46 | 11.94 | 11.94 | 1.96% | 691,787 |
| Oct 9, 2024 | 11.23 | 11.83 | 11.06 | 11.71 | 11.71 | 3.45% | 666,939 |
| Oct 8, 2024 | 10.72 | 11.32 | 10.72 | 11.32 | 11.32 | 4.72% | 415,918 |
| Oct 7, 2024 | 11.01 | 11.01 | 10.69 | 10.81 | 10.81 | -2.88% | 372,400 |
| Oct 4, 2024 | 11.25 | 11.26 | 10.94 | 11.13 | 11.13 | 0.36% | 594,567 |
| Oct 3, 2024 | 10.36 | 11.11 | 10.36 | 11.09 | 11.09 | 6.12% | 614,780 |
| Oct 2, 2024 | 10.49 | 10.60 | 10.24 | 10.45 | 10.45 | -0.38% | 309,835 |
| Oct 1, 2024 | 10.37 | 10.64 | 10.06 | 10.49 | 10.49 | 1.16% | 463,590 |
| Sep 30, 2024 | 10.89 | 10.89 | 10.24 | 10.37 | 10.37 | -5.04% | 777,048 |
| Sep 27, 2024 | 10.75 | 11.03 | 10.62 | 10.92 | 10.92 | 1.68% | 380,595 |
| Sep 26, 2024 | 11.06 | 11.15 | 10.70 | 10.74 | 10.74 | -1.56% | 582,414 |
| Sep 25, 2024 | 11.42 | 11.49 | 10.85 | 10.91 | 10.91 | -4.47% | 1,147,411 |
| Sep 24, 2024 | 11.68 | 11.81 | 11.36 | 11.42 | 11.42 | -1.30% | 617,969 |
| Sep 23, 2024 | 11.84 | 11.96 | 11.45 | 11.57 | 11.57 | -2.36% | 726,025 |
| Sep 20, 2024 | 12.01 | 12.04 | 11.76 | 11.85 | 11.85 | -1.58% | 580,674 |
| Sep 19, 2024 | 12.07 | 12.40 | 11.83 | 12.04 | 12.04 | 2.47% | 970,013 |
| Sep 18, 2024 | 11.41 | 11.92 | 11.29 | 11.75 | 11.75 | 3.62% | 1,052,304 |
| Sep 17, 2024 | 11.41 | 11.49 | 11.09 | 11.34 | 11.34 | 0.09% | 764,440 |
| Sep 16, 2024 | 11.35 | 12.03 | 11.28 | 11.33 | 11.33 | -0.09% | 1,028,754 |
| Sep 13, 2024 | 11.23 | 11.40 | 11.07 | 11.34 | 11.34 | 2.25% | 736,464 |
| Sep 12, 2024 | 10.95 | 11.22 | 10.86 | 11.09 | 11.09 | 1.46% | 492,620 |
| Sep 11, 2024 | 10.70 | 11.32 | 10.65 | 10.93 | 10.93 | 1.86% | 872,374 |
| Sep 10, 2024 | 11.03 | 11.05 | 10.37 | 10.73 | 10.73 | -2.98% | 805,040 |
| Sep 9, 2024 | 11.01 | 11.42 | 10.99 | 11.06 | 11.06 | 0.55% | 861,291 |
| Sep 6, 2024 | 11.30 | 11.34 | 10.62 | 11.00 | 11.00 | -2.65% | 800,649 |
| Sep 5, 2024 | 11.50 | 11.65 | 11.20 | 11.30 | 11.30 | -1.48% | 748,798 |
| Sep 4, 2024 | 10.54 | 11.51 | 10.36 | 11.47 | 11.47 | 9.97% | 2,371,797 |
| Sep 3, 2024 | 10.26 | 10.86 | 10.00 | 10.43 | 10.43 | 1.86% | 1,088,246 |
| Aug 30, 2024 | 10.15 | 10.82 | 10.09 | 10.24 | 10.24 | 2.40% | 1,447,624 |
| Aug 29, 2024 | 9.50 | 10.02 | 9.34 | 10.00 | 10.00 | 5.71% | 788,172 |
| Aug 28, 2024 | 9.40 | 9.51 | 9.24 | 9.46 | 9.46 | - | 485,054 |
| Aug 27, 2024 | 9.30 | 9.57 | 9.23 | 9.46 | 9.46 | 1.50% | 399,219 |
| Aug 26, 2024 | 9.61 | 9.76 | 9.19 | 9.32 | 9.32 | -3.72% | 569,505 |
| Aug 23, 2024 | 9.38 | 9.77 | 9.38 | 9.68 | 9.68 | 2.54% | 684,629 |
| Aug 22, 2024 | 10.01 | 10.21 | 9.42 | 9.44 | 9.44 | -6.07% | 920,343 |
| Aug 21, 2024 | 10.31 | 10.34 | 9.91 | 10.05 | 10.05 | -2.52% | 710,464 |
| Aug 20, 2024 | 10.38 | 10.49 | 10.08 | 10.31 | 10.31 | -0.87% | 533,539 |
| Aug 19, 2024 | 10.17 | 10.41 | 10.05 | 10.40 | 10.40 | 2.56% | 707,484 |
| Aug 16, 2024 | 10.39 | 10.68 | 10.07 | 10.14 | 10.14 | -2.59% | 699,888 |
| Aug 15, 2024 | 10.08 | 10.49 | 10.08 | 10.41 | 10.41 | 4.73% | 1,028,587 |
| Aug 14, 2024 | 9.57 | 10.13 | 9.54 | 9.94 | 9.94 | 3.54% | 951,648 |
| Aug 13, 2024 | 9.51 | 9.64 | 9.35 | 9.60 | 9.60 | 1.59% | 636,360 |
| Aug 12, 2024 | 9.21 | 9.49 | 9.18 | 9.45 | 9.45 | 2.16% | 517,391 |
| Aug 9, 2024 | 8.93 | 9.28 | 8.83 | 9.25 | 9.25 | 4.05% | 717,031 |
| Aug 8, 2024 | 8.33 | 8.93 | 8.33 | 8.89 | 8.89 | 9.35% | 674,110 |
| Aug 7, 2024 | 8.42 | 8.49 | 8.06 | 8.13 | 8.13 | -1.69% | 443,477 |
| Aug 6, 2024 | 7.88 | 8.40 | 7.76 | 8.27 | 8.27 | 5.48% | 552,817 |
| Aug 5, 2024 | 7.05 | 8.04 | 7.05 | 7.84 | 7.84 | 0.13% | 608,246 |
| Aug 2, 2024 | 8.20 | 8.28 | 7.80 | 7.83 | 7.83 | -13.19% | 712,058 |
| Aug 1, 2024 | 9.22 | 9.29 | 8.80 | 9.02 | 8.47 | -1.74% | 579,763 |
| Jul 31, 2024 | 8.48 | 9.37 | 8.48 | 9.18 | 8.62 | 7.24% | 572,412 |
| Jul 30, 2024 | 8.45 | 8.83 | 8.45 | 8.56 | 8.03 | 0.23% | 502,246 |
| Jul 29, 2024 | 8.80 | 8.83 | 8.45 | 8.54 | 8.02 | -2.51% | 691,467 |
| Jul 26, 2024 | 8.83 | 8.87 | 8.64 | 8.76 | 8.22 | 1.74% | 367,150 |
| Jul 25, 2024 | 8.70 | 8.95 | 8.54 | 8.61 | 8.08 | -2.38% | 340,963 |
| Jul 24, 2024 | 9.20 | 9.29 | 8.81 | 8.82 | 8.28 | -3.82% | 358,912 |
| Jul 23, 2024 | 8.74 | 9.18 | 8.73 | 9.17 | 8.61 | 6.01% | 632,910 |
| Jul 22, 2024 | 8.63 | 8.83 | 8.60 | 8.65 | 8.12 | -0.57% | 505,451 |
| Jul 19, 2024 | 8.51 | 9.04 | 8.41 | 8.70 | 8.17 | 2.72% | 389,371 |
| Jul 18, 2024 | 8.59 | 8.68 | 8.33 | 8.47 | 7.95 | -1.17% | 874,052 |
| Jul 17, 2024 | 8.99 | 9.07 | 8.52 | 8.57 | 8.04 | -5.93% | 905,921 |
| Jul 16, 2024 | 8.86 | 9.12 | 8.69 | 9.11 | 8.55 | 3.29% | 802,645 |
| Jul 15, 2024 | 9.09 | 9.28 | 8.82 | 8.82 | 8.28 | -7.45% | 405,552 |
| Jul 12, 2024 | 9.64 | 9.71 | 9.40 | 9.53 | 8.49 | -1.04% | 369,777 |
| Jul 11, 2024 | 9.87 | 9.90 | 9.56 | 9.63 | 8.58 | -1.03% | 641,885 |
| Jul 10, 2024 | 9.52 | 9.86 | 9.49 | 9.73 | 8.67 | 2.31% | 729,373 |
| Jul 9, 2024 | 9.23 | 9.70 | 9.18 | 9.51 | 8.47 | 3.03% | 444,075 |
| Jul 8, 2024 | 8.92 | 9.23 | 8.80 | 9.23 | 8.22 | 4.29% | 430,891 |
| Jul 5, 2024 | 8.88 | 9.07 | 8.69 | 8.85 | 7.88 | -0.34% | 383,792 |
| Jul 3, 2024 | 8.80 | 9.05 | 8.73 | 8.88 | 7.91 | 0.34% | 350,049 |
| Jul 2, 2024 | 8.55 | 8.88 | 8.43 | 8.85 | 7.88 | 2.31% | 360,175 |