Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
15.87
-0.15 (-0.94%)
Dec 2, 2025, 4:00 PM EST - Market closed
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 16.26 | 16.57 | 15.87 | 15.87 | 15.87 | -0.94% | 872,614 |
| Dec 1, 2025 | 15.92 | 16.45 | 15.92 | 16.02 | 16.02 | -0.25% | 788,872 |
| Nov 28, 2025 | 16.08 | 16.65 | 15.85 | 16.06 | 16.06 | 0.88% | 741,335 |
| Nov 26, 2025 | 14.59 | 16.10 | 14.56 | 15.92 | 15.92 | 10.71% | 1,755,303 |
| Nov 25, 2025 | 13.74 | 14.60 | 13.66 | 14.38 | 14.38 | 2.79% | 1,027,114 |
| Nov 24, 2025 | 13.79 | 14.06 | 13.48 | 13.99 | 13.99 | 0.29% | 860,856 |
| Nov 21, 2025 | 14.53 | 14.71 | 13.79 | 13.95 | 13.95 | -5.36% | 1,002,215 |
| Nov 20, 2025 | 15.70 | 15.72 | 14.46 | 14.74 | 14.71 | -4.41% | 751,662 |
| Nov 19, 2025 | 15.25 | 16.01 | 14.95 | 15.42 | 15.39 | 0.13% | 447,153 |
| Nov 18, 2025 | 15.07 | 15.63 | 14.66 | 15.40 | 15.37 | -0.58% | 619,703 |
| Nov 17, 2025 | 15.54 | 15.82 | 15.38 | 15.49 | 15.46 | -0.71% | 734,779 |
| Nov 14, 2025 | 14.79 | 16.18 | 14.75 | 15.60 | 15.57 | 2.09% | 843,257 |
| Nov 13, 2025 | 15.78 | 15.92 | 14.63 | 15.28 | 15.25 | -2.49% | 1,035,498 |
| Nov 12, 2025 | 15.75 | 16.20 | 15.67 | 15.67 | 15.64 | 1.10% | 619,135 |
| Nov 11, 2025 | 15.21 | 15.72 | 15.21 | 15.50 | 15.47 | -0.77% | 711,146 |
| Nov 10, 2025 | 16.28 | 16.58 | 15.42 | 15.62 | 15.59 | -1.01% | 864,926 |
| Nov 7, 2025 | 15.91 | 16.42 | 15.46 | 15.78 | 15.74 | -3.90% | 1,173,201 |
| Nov 6, 2025 | 16.84 | 16.97 | 16.21 | 16.42 | 16.38 | -4.03% | 691,164 |
| Nov 5, 2025 | 17.02 | 17.37 | 16.56 | 17.11 | 17.07 | 1.48% | 882,495 |
| Nov 4, 2025 | 16.52 | 17.20 | 16.30 | 16.86 | 16.82 | -1.75% | 1,484,664 |
| Nov 3, 2025 | 17.46 | 18.03 | 16.51 | 17.16 | 17.12 | 3.56% | 2,916,140 |
| Oct 31, 2025 | 15.19 | 16.80 | 15.19 | 16.57 | 16.53 | 9.23% | 2,713,897 |
| Oct 30, 2025 | 15.27 | 15.89 | 14.81 | 15.17 | 15.14 | -2.19% | 2,024,835 |
| Oct 29, 2025 | 15.08 | 16.00 | 14.67 | 15.51 | 15.48 | 4.51% | 2,442,083 |
| Oct 28, 2025 | 14.15 | 15.37 | 13.62 | 14.84 | 14.81 | 4.29% | 3,477,928 |
| Oct 27, 2025 | 14.54 | 14.98 | 13.76 | 14.23 | 14.20 | 40.75% | 6,618,809 |
| Oct 24, 2025 | 10.30 | 10.51 | 10.00 | 10.11 | 10.09 | - | 1,454,428 |
| Oct 23, 2025 | 9.53 | 10.42 | 9.51 | 10.11 | 10.09 | 6.20% | 1,536,782 |
| Oct 22, 2025 | 9.40 | 9.64 | 9.17 | 9.52 | 9.50 | 1.06% | 831,067 |
| Oct 21, 2025 | 9.31 | 10.12 | 9.31 | 9.42 | 9.40 | 0.11% | 869,872 |
| Oct 20, 2025 | 9.38 | 9.82 | 9.22 | 9.41 | 9.39 | 0.21% | 1,127,118 |
| Oct 17, 2025 | 9.50 | 9.82 | 9.39 | 9.39 | 9.34 | -1.98% | 601,734 |
| Oct 16, 2025 | 9.58 | 9.80 | 9.36 | 9.58 | 9.53 | 0.52% | 1,008,869 |
| Oct 15, 2025 | 9.62 | 10.10 | 9.38 | 9.53 | 9.48 | 1.28% | 1,441,399 |
| Oct 14, 2025 | 9.80 | 10.26 | 9.15 | 9.41 | 9.36 | -5.62% | 1,624,182 |
| Oct 13, 2025 | 9.50 | 10.26 | 9.39 | 9.97 | 9.92 | 8.49% | 2,090,715 |
| Oct 10, 2025 | 9.78 | 9.90 | 9.16 | 9.19 | 9.15 | -5.55% | 1,771,850 |
| Oct 9, 2025 | 8.35 | 9.79 | 8.34 | 9.73 | 9.68 | 16.95% | 3,172,425 |
| Oct 8, 2025 | 8.09 | 8.40 | 7.85 | 8.32 | 8.28 | 4.52% | 1,682,333 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.95 | 7.96 | 7.92 | -4.90% | 1,142,794 |
| Oct 6, 2025 | 8.44 | 8.45 | 8.05 | 8.37 | 8.33 | 0.60% | 1,176,548 |
| Oct 3, 2025 | 8.30 | 8.33 | 8.04 | 8.32 | 8.28 | 0.60% | 1,791,034 |
| Oct 2, 2025 | 8.11 | 8.32 | 7.76 | 8.27 | 8.23 | 2.61% | 2,692,388 |
| Oct 1, 2025 | 8.59 | 8.65 | 8.04 | 8.06 | 8.02 | -3.12% | 927,623 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.23 | 8.32 | 8.28 | -6.62% | 1,539,323 |
| Sep 29, 2025 | 8.91 | 9.15 | 8.80 | 8.91 | 8.87 | 0.79% | 1,383,765 |
| Sep 26, 2025 | 9.22 | 9.70 | 8.82 | 8.84 | 8.80 | -4.54% | 1,030,098 |
| Sep 25, 2025 | 9.94 | 10.06 | 9.26 | 9.26 | 9.21 | -8.86% | 1,310,066 |
| Sep 24, 2025 | 10.89 | 11.47 | 10.11 | 10.16 | 10.11 | 0.69% | 2,247,536 |
| Sep 23, 2025 | 10.72 | 10.85 | 9.96 | 10.09 | 10.04 | 2.44% | 2,052,331 |