Banco BBVA Argentina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.56	15.72	14.73	14.97	14.97	-5.97%	558,256
Feb 26, 2026	16.73	16.73	15.51	15.92	15.92	-3.16%	473,593
Feb 25, 2026	17.10	17.30	16.30	16.44	16.44	-2.89%	324,357
Feb 24, 2026	16.24	17.20	16.14	16.93	16.93	4.83%	499,849
Feb 23, 2026	16.99	17.05	16.06	16.15	16.15	-5.78%	429,169
Feb 20, 2026	16.53	17.14	16.24	17.14	17.14	3.63%	471,154
Feb 19, 2026	15.43	16.72	15.43	16.54	16.54	4.42%	464,963
Feb 18, 2026	15.93	16.25	15.48	15.84	15.80	-0.25%	549,146
Feb 17, 2026	16.22	16.52	15.30	15.88	15.84	-1.85%	598,341
Feb 13, 2026	16.41	16.82	16.04	16.18	16.14	-1.34%	722,634
Feb 12, 2026	17.76	18.48	16.40	16.40	16.36	-9.69%	1,025,171
Feb 11, 2026	18.93	18.97	17.93	18.16	18.12	-2.68%	261,920
Feb 10, 2026	18.43	18.84	17.73	18.66	18.62	1.91%	498,850
Feb 9, 2026	17.87	18.50	17.20	18.31	18.27	2.01%	986,271
Feb 6, 2026	17.66	18.01	17.50	17.95	17.91	4.54%	871,157
Feb 5, 2026	18.31	18.62	17.04	17.17	17.13	-8.52%	603,817
Feb 4, 2026	19.70	19.72	18.10	18.77	18.73	-6.06%	997,174
Feb 3, 2026	20.15	20.37	19.32	19.98	19.94	-	866,077
Feb 2, 2026	19.93	20.82	19.82	19.98	19.94	-1.19%	563,821
Jan 30, 2026	20.02	20.70	19.86	20.22	20.17	-1.22%	624,090
Jan 29, 2026	20.28	20.51	19.41	20.47	20.42	1.04%	755,802
Jan 28, 2026	21.33	21.38	20.00	20.26	20.21	-3.71%	1,123,411
Jan 27, 2026	19.79	21.04	19.72	21.04	20.99	7.84%	1,096,435
Jan 26, 2026	19.40	20.50	19.12	19.51	19.47	0.67%	1,342,457
Jan 23, 2026	18.69	19.53	18.42	19.38	19.34	4.03%	1,223,006
Jan 22, 2026	18.46	18.85	18.28	18.63	18.59	2.93%	737,703
Jan 21, 2026	17.28	18.19	17.25	18.10	18.03	4.81%	964,823
Jan 20, 2026	17.11	17.92	17.00	17.27	17.20	-2.32%	500,161
Jan 16, 2026	17.50	18.02	17.19	17.68	17.61	2.02%	642,249
Jan 15, 2026	17.62	18.04	16.96	17.33	17.26	-1.53%	782,429
Jan 14, 2026	18.41	18.58	17.60	17.60	17.53	-4.61%	692,055
Jan 13, 2026	18.83	18.92	18.30	18.45	18.37	-2.43%	635,828
Jan 12, 2026	18.90	19.14	18.65	18.91	18.83	-	367,851
Jan 9, 2026	18.47	19.20	18.41	18.91	18.83	1.61%	482,069
Jan 8, 2026	17.61	18.72	17.33	18.61	18.53	6.22%	618,511
Jan 7, 2026	17.85	17.98	16.96	17.52	17.45	-0.06%	756,423
Jan 6, 2026	18.71	18.98	17.47	17.53	17.46	-6.16%	661,870
Jan 5, 2026	18.04	18.77	17.86	18.68	18.60	4.07%	616,831
Jan 2, 2026	18.22	18.42	17.61	17.95	17.88	-0.66%	440,769
Dec 31, 2025	18.03	18.33	17.87	18.07	18.00	-0.28%	293,218
Dec 30, 2025	18.19	18.34	17.94	18.12	18.05	-1.20%	398,971
Dec 29, 2025	18.40	19.08	18.26	18.34	18.27	-0.60%	638,936
Dec 26, 2025	18.29	18.57	18.02	18.45	18.37	0.93%	271,279
Dec 24, 2025	18.13	18.50	18.02	18.28	18.21	0.16%	112,681
Dec 23, 2025	18.25	19.00	18.20	18.25	18.18	-0.38%	574,328
Dec 22, 2025	18.44	18.54	17.87	18.32	18.25	0.27%	706,541
Dec 19, 2025	18.60	18.93	18.15	18.27	18.20	-0.87%	502,067
Dec 18, 2025	17.00	18.69	16.93	18.43	18.35	8.67%	1,274,427
Dec 17, 2025	16.68	17.11	16.40	16.96	16.89	1.62%	542,895
Dec 16, 2025	16.85	17.14	16.21	16.69	16.62	-2.51%	709,731