Skip to main content
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
17.96
+0.55 (3.16%)
At close: Jun 6, 2025, 4:00 PM
18.15
+0.19 (1.06%)
After-hours: Jun 6, 2025, 7:36 PM EDT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.5918.1617.2317.9617.963.16%626,562
Jun 5, 202517.6817.8117.3117.4117.41-0.91%724,891
Jun 4, 202518.8018.9617.3417.5717.57-7.28%1,504,330
Jun 3, 202518.9219.1918.3818.9518.950.53%1,042,937
Jun 2, 202519.5619.9818.5618.8518.85-4.12%1,154,211
May 30, 202519.6119.8619.3019.6619.660.15%922,224
May 29, 202521.1021.1419.6119.6319.63-5.58%992,644
May 28, 202520.7821.2219.0220.7920.79-1.09%1,311,898
May 27, 202521.6521.9020.9221.0221.02-2.91%659,015
May 23, 202520.7521.8120.4921.6521.651.74%442,469
May 22, 202521.2322.8921.1221.2821.28-2.47%1,179,729
May 21, 202521.9522.5521.5721.8221.82-0.73%980,296
May 20, 202522.1422.4521.7821.9821.98-1.66%508,578
May 19, 202521.2623.1021.2122.3522.354.34%1,283,083
May 16, 202521.3621.6720.9421.4221.420.09%686,902
May 15, 202521.7822.0121.0021.4021.40-3.43%707,689
May 14, 202522.0522.3521.5222.1622.161.00%493,400
May 13, 202521.3822.3421.2021.9421.942.86%801,672
May 12, 202520.7621.4620.5621.3321.334.56%575,548
May 9, 202520.1520.9620.1520.4020.401.85%608,230
May 8, 202520.1520.3919.5020.0320.030.70%581,934
May 7, 202519.8120.1819.4819.8919.891.17%594,169
May 6, 202519.0020.0619.0019.6619.662.93%533,728
May 5, 202519.3720.2419.0119.1019.10-1.95%769,136
May 2, 202519.9720.1619.2519.4819.48-0.81%325,859
May 1, 202520.4020.7119.2919.6419.64-2.82%540,364
Apr 30, 202520.2720.7319.9120.2120.21-2.93%580,389
Apr 29, 202520.7821.0420.4120.8220.820.53%390,785
Apr 28, 202521.0821.5520.5020.7120.71-2.31%476,995
Apr 25, 202520.8121.6020.8121.2021.201.10%458,151
Apr 24, 202521.4421.9620.7820.9720.97-2.01%595,933
Apr 23, 202521.4922.2121.2121.4021.402.98%1,272,268
Apr 22, 202519.9621.0219.9620.7820.784.95%467,767
Apr 21, 202520.3020.4619.4419.8019.80-2.32%491,726
Apr 17, 202520.2521.1220.0720.2720.270.20%632,933
Apr 16, 202519.4020.6219.4020.2320.231.76%699,527
Apr 15, 202520.4020.7119.7619.8819.88-2.36%690,948
Apr 14, 202519.5921.0719.5520.3620.3614.45%1,496,417
Apr 11, 202516.1918.4616.1017.7917.7910.77%1,070,912
Apr 10, 202516.3016.6015.3616.0616.06-3.02%544,910
Apr 9, 202514.8417.2413.9516.5616.5610.33%1,253,427
Apr 8, 202515.6615.9814.7515.0115.010.47%1,180,110
Apr 7, 202514.8116.1314.4514.9414.94-5.44%1,655,357
Apr 4, 202517.1317.1515.2015.8015.80-11.53%1,338,726
Apr 3, 202517.2218.0917.2217.8617.86-3.56%760,010
Apr 2, 202517.9018.5917.9018.5218.520.93%163,872
Apr 1, 202518.1718.4817.8918.3518.351.27%332,613
Mar 31, 202518.0718.6017.7118.1218.12-3.26%502,015
Mar 28, 202518.8519.0018.3418.7318.73-2.14%412,149
Mar 27, 202519.8520.3718.8419.1419.14-2.25%383,485