Banco BBVA Argentina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.13	20.28	18.86	18.93	18.93	-4.30%	389,217
Jul 30, 2026	19.35	19.93	18.92	19.78	19.78	4.99%	397,056
Jul 29, 2026	18.65	19.35	18.43	18.84	18.84	-	289,898
Jul 28, 2026	19.00	19.24	18.23	18.84	18.84	-1.72%	388,518
Jul 27, 2026	19.17	19.40	18.87	19.17	19.17	1.64%	298,941
Jul 24, 2026	18.85	19.72	18.66	18.86	18.86	-	444,737
Jul 23, 2026	20.30	20.56	18.86	18.86	18.86	-9.63%	721,604
Jul 22, 2026	20.14	21.02	20.12	20.87	20.87	4.04%	1,152,127
Jul 21, 2026	19.60	20.14	19.60	20.06	20.06	2.40%	286,146
Jul 20, 2026	19.51	19.80	18.91	19.59	19.59	0.36%	352,676
Jul 17, 2026	19.01	19.66	18.89	19.52	19.52	-0.15%	268,981
Jul 16, 2026	20.40	20.56	19.46	19.55	19.55	-5.60%	408,440
Jul 15, 2026	20.07	20.83	20.04	20.71	20.71	3.29%	446,844
Jul 14, 2026	20.22	20.94	19.67	20.05	20.05	0.35%	323,251
Jul 13, 2026	21.05	21.30	19.88	19.98	19.98	-5.58%	442,560
Jul 10, 2026	19.54	21.43	19.40	21.16	21.16	9.07%	1,013,478
Jul 9, 2026	19.78	19.78	19.03	19.40	19.40	-0.46%	355,389
Jul 8, 2026	19.75	20.10	19.22	19.49	19.49	-2.94%	440,880
Jul 7, 2026	20.57	21.18	20.04	20.08	20.08	-3.28%	923,125
Jul 6, 2026	19.51	20.99	19.51	20.76	20.76	6.74%	717,623
Jul 2, 2026	19.69	20.30	19.30	19.45	19.45	0.52%	395,324
Jul 1, 2026	19.70	19.97	18.98	19.35	19.35	-0.93%	614,707
Jun 30, 2026	19.66	20.12	19.17	19.61	19.53	-0.05%	274,917
Jun 29, 2026	19.60	20.34	19.44	19.62	19.54	2.03%	509,274
Jun 26, 2026	18.81	19.79	18.81	19.23	19.15	0.89%	432,191
Jun 25, 2026	18.80	19.44	18.59	19.06	18.98	0.58%	621,466
Jun 24, 2026	20.30	20.49	18.85	18.95	18.87	-7.06%	839,168
Jun 23, 2026	20.31	20.96	20.14	20.39	20.31	-2.86%	882,775
Jun 22, 2026	21.32	22.21	20.85	20.99	20.91	-4.16%	957,419
Jun 18, 2026	21.30	22.44	21.30	21.90	21.81	4.09%	945,842
Jun 17, 2026	20.93	22.47	20.64	21.04	20.96	2.24%	1,154,404
Jun 16, 2026	20.60	20.89	20.30	20.58	20.50	-0.53%	1,099,128
Jun 15, 2026	20.80	20.98	20.58	20.69	20.61	0.34%	429,705
Jun 12, 2026	20.27	20.92	20.20	20.62	20.54	2.20%	1,040,056
Jun 11, 2026	17.97	20.31	17.97	20.19	20.10	14.33%	1,714,448
Jun 10, 2026	17.75	18.36	17.65	17.66	17.58	-2.65%	487,666
Jun 9, 2026	17.43	18.59	17.35	18.14	18.06	5.22%	771,580
Jun 8, 2026	17.84	17.85	17.19	17.24	17.16	-1.49%	551,702
Jun 5, 2026	17.50	17.69	17.19	17.50	17.42	-1.41%	344,031
Jun 4, 2026	17.81	18.27	17.73	17.75	17.67	0.23%	376,179
Jun 3, 2026	18.50	18.65	17.52	17.71	17.63	-6.15%	588,056
Jun 2, 2026	18.58	18.92	18.27	18.87	18.78	0.32%	549,383
Jun 1, 2026	18.35	19.35	18.13	18.81	18.72	2.51%	1,021,863
May 29, 2026	17.80	18.47	17.40	18.35	18.27	4.14%	781,861
May 28, 2026	17.52	18.13	17.35	17.62	17.54	0.69%	1,072,435
May 27, 2026	16.82	18.27	16.74	17.50	17.42	5.11%	2,195,331
May 26, 2026	15.66	16.74	15.55	16.65	16.57	8.97%	1,025,041
May 22, 2026	16.27	16.44	15.23	15.28	15.21	-6.03%	518,630
May 21, 2026	14.97	16.30	14.82	16.26	16.18	8.84%	976,513
May 20, 2026	14.00	15.01	13.87	14.94	14.87	6.94%	628,650