Skip to main content
logo
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
16.46
-0.52 (-3.06%)
At close: Jun 30, 2025, 4:00 PM
16.05
-0.41 (-2.48%)
After-hours: Jun 30, 2025, 7:38 PM EDT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202516.9117.1015.9816.4616.46-3.06%681,946
Jun 27, 202516.9717.0416.5816.9816.980.59%349,812
Jun 26, 202517.1317.4016.8816.8816.88-0.35%492,889
Jun 25, 202517.4217.4916.8516.9416.94-2.87%647,207
Jun 24, 202516.5917.6716.4617.4417.446.99%1,272,355
Jun 23, 202516.3416.6516.0416.3016.30-1.81%642,422
Jun 20, 202516.6516.8416.3116.6016.60-2.47%636,328
Jun 18, 202517.3617.5416.8917.0217.02-0.82%418,867
Jun 17, 202517.1017.4316.7517.1617.16-0.98%610,781
Jun 16, 202517.9618.0317.1717.3317.33-3.29%608,625
Jun 13, 202518.7518.7517.6717.9217.92-4.48%749,661
Jun 12, 202517.9618.7617.6718.7618.764.63%617,613
Jun 11, 202518.3818.5117.9117.9317.93-2.40%874,039
Jun 10, 202517.7518.8117.7518.3718.373.73%1,066,530
Jun 9, 202518.0018.0017.4417.7117.71-1.39%783,078
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