Skip to main content
logo
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
17.43
+0.78 (4.68%)
May 27, 2026, 1:41 PM EDT - Market open

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202616.8218.2716.7417.51-5.17%1,584,596
May 26, 202615.6616.7415.5516.6516.658.97%1,012,351
May 22, 202616.2716.4415.2315.2815.28-6.03%518,563
May 21, 202614.9716.3014.8216.2616.268.84%974,363
May 20, 202614.0015.0113.8714.9414.946.94%626,748
May 19, 202614.5414.6413.9413.9713.97-5.35%324,041
May 18, 202614.1914.8613.9414.7614.763.51%516,256
May 15, 202614.6014.8514.0314.2614.26-3.71%374,195
May 14, 202614.5415.0014.4014.8114.812.56%765,120
May 13, 202614.9015.0914.2414.4414.44-3.28%725,406
May 12, 202615.5015.5014.7414.9314.93-4.05%472,547
May 11, 202614.8115.5614.7315.5615.564.92%565,530
May 8, 202615.4515.4514.6214.8314.83-3.45%557,675
May 7, 202615.7415.7415.1415.3615.36-1.66%488,806
May 6, 202614.7515.9414.6915.6215.628.17%817,062
May 5, 202614.2014.6613.7414.4414.444.56%916,791
May 4, 202613.6214.2013.6213.8113.811.84%731,508
May 1, 202614.3514.3513.4513.5613.56-4.91%628,891
Apr 30, 202614.2514.5314.0014.2614.260.28%600,265
Apr 29, 202614.7514.9414.1214.2214.22-3.72%475,257
Apr 28, 202614.3714.9214.2614.7714.772.57%592,097
Apr 27, 202614.4914.7514.3714.4014.40-0.21%608,841
Apr 24, 202614.5614.7114.1414.4314.43-0.14%340,469
Apr 23, 202615.5915.6614.3414.4514.45-6.89%778,215
Apr 22, 202616.5716.7015.5215.5215.52-6.00%709,022
Apr 21, 202616.2416.9016.2416.5116.51-1.55%410,279
Apr 20, 202616.1816.8616.0616.7716.772.43%695,391
Apr 17, 202616.5816.8216.3316.4116.37-0.73%419,443
Apr 16, 202616.2816.7215.8616.5316.491.60%350,714
Apr 15, 202616.0816.2915.8116.2716.231.31%328,748
Apr 14, 202616.4716.6315.9516.0616.02-1.41%412,735
Apr 13, 202616.2916.7916.1316.2916.25-0.24%407,497
Apr 10, 202616.3416.7416.2316.3316.291.24%475,387
Apr 9, 202616.4616.5415.7016.1316.09-2.06%761,092
Apr 8, 202616.3916.9416.0916.4716.435.17%729,364
Apr 7, 202615.7815.9415.2915.6615.62-1.51%291,128
Apr 6, 202616.0816.3615.6115.9015.86-0.69%242,658
Apr 2, 202615.6116.2415.6116.0115.97-1.66%595,767
Apr 1, 202616.4116.4115.7816.2816.241.37%625,312
Mar 31, 202614.6616.1414.3716.0616.0212.23%868,718
Mar 30, 202614.0114.4813.8414.3114.282.07%566,660
Mar 27, 202614.1715.1514.0214.0213.99-3.51%692,735
Mar 26, 202614.3214.9214.0714.5314.50-0.62%793,172
Mar 25, 202614.1515.0014.1114.6214.594.06%1,394,839
Mar 24, 202614.0514.3313.8214.0514.02-1.40%598,822
Mar 23, 202613.7014.6313.4514.2514.226.34%1,006,723
Mar 20, 202613.6213.9213.1913.4013.37-2.97%650,877
Mar 19, 202612.6513.8812.6213.8113.786.07%775,924
Mar 18, 202613.0413.3412.8313.0212.99-0.76%550,398
Mar 17, 202613.0313.4712.9013.1213.091.94%1,413,004