Banco BBVA Argentina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.43	12.65	12.27	12.38	12.38	-0.40%	781,620
Oct 1, 2026	12.69	12.89	12.06	12.43	12.43	-3.27%	941,283
Sep 30, 2026	12.61	13.03	12.37	12.85	12.85	2.47%	632,243
Sep 29, 2026	12.50	12.78	12.43	12.54	12.54	-0.08%	556,140
Sep 28, 2026	13.00	13.00	12.43	12.55	12.55	-4.56%	641,370
Sep 25, 2026	13.52	13.52	13.13	13.15	13.15	-2.52%	344,104
Sep 24, 2026	13.84	13.84	13.39	13.49	13.49	-1.32%	797,429
Sep 23, 2026	14.00	14.31	13.67	13.67	13.67	-3.26%	357,411
Sep 22, 2026	14.31	14.43	13.80	14.13	14.13	-1.19%	484,981
Sep 21, 2026	14.54	14.54	14.16	14.30	14.30	0.35%	270,999
Sep 18, 2026	14.61	14.69	14.17	14.25	14.25	-2.60%	258,725
Sep 17, 2026	14.70	14.86	14.41	14.63	14.63	0.83%	378,103
Sep 16, 2026	14.38	14.73	14.30	14.51	14.51	-0.34%	351,568
Sep 15, 2026	14.72	14.80	14.36	14.56	14.56	-1.62%	384,406
Sep 14, 2026	14.78	14.89	14.59	14.80	14.80	-0.60%	389,834
Sep 11, 2026	15.50	15.54	14.74	14.89	14.89	-2.93%	309,794
Sep 10, 2026	15.02	15.68	15.00	15.34	15.34	1.19%	398,670
Sep 9, 2026	14.72	15.17	14.57	15.16	15.16	1.61%	327,282
Sep 8, 2026	15.03	15.10	14.65	14.92	14.92	0.67%	482,206
Sep 4, 2026	15.13	15.22	14.69	14.82	14.82	-1.79%	673,954
Sep 3, 2026	15.52	15.89	14.79	15.09	15.09	-1.11%	1,426,665
Sep 2, 2026	15.01	15.27	14.85	15.26	15.26	0.99%	1,303,304
Sep 1, 2026	14.82	15.85	14.75	15.11	15.11	-0.20%	797,459
Aug 31, 2026	14.88	15.54	14.60	15.14	15.14	4.63%	1,477,466
Aug 28, 2026	15.01	15.01	14.09	14.47	14.47	-0.89%	1,002,272
Aug 27, 2026	14.96	15.06	14.44	14.60	14.60	-2.14%	659,542
Aug 26, 2026	14.80	15.15	14.66	14.92	14.92	0.81%	539,887
Aug 25, 2026	14.85	14.99	14.42	14.80	14.80	0.27%	743,942
Aug 24, 2026	14.05	14.89	14.00	14.76	14.76	5.05%	838,891
Aug 21, 2026	14.29	14.58	14.00	14.05	14.05	-0.21%	1,151,080
Aug 20, 2026	14.56	14.74	13.93	14.08	14.08	-2.76%	2,082,084
Aug 19, 2026	14.92	15.06	14.34	14.48	14.48	-1.90%	914,471
Aug 18, 2026	15.12	15.13	14.55	14.76	14.76	-3.28%	1,491,572
Aug 17, 2026	15.79	15.81	15.16	15.26	15.26	-0.52%	933,747
Aug 14, 2026	16.04	16.08	15.31	15.34	15.34	-4.24%	535,535
Aug 13, 2026	15.98	16.24	15.60	16.02	16.02	0.69%	808,491
Aug 12, 2026	16.75	16.75	15.80	15.91	15.91	-3.34%	702,702
Aug 11, 2026	17.30	17.97	16.25	16.46	16.46	-4.69%	558,743
Aug 10, 2026	16.70	17.41	16.70	17.27	17.27	0.94%	466,869
Aug 7, 2026	17.74	17.83	16.77	17.11	17.11	-1.72%	396,650
Aug 6, 2026	17.90	18.08	17.28	17.41	17.41	-2.52%	340,115
Aug 5, 2026	18.23	18.58	17.64	17.86	17.86	-1.65%	746,794
Aug 4, 2026	19.28	19.30	18.15	18.16	18.16	-3.97%	566,246
Aug 3, 2026	18.71	19.19	18.58	18.91	18.91	0.30%	477,223
Jul 31, 2026	20.13	20.28	18.86	18.93	18.85	-4.30%	389,221
Jul 30, 2026	19.35	19.93	18.92	19.78	19.70	4.99%	397,057
Jul 29, 2026	18.65	19.35	18.43	18.84	18.76	-	289,902
Jul 28, 2026	19.00	19.24	18.23	18.84	18.76	-1.72%	388,519
Jul 27, 2026	19.17	19.40	18.87	19.17	19.09	1.64%	298,950
Jul 24, 2026	18.85	19.72	18.66	18.86	18.78	-	444,997