Banco BBVA Argentina S.A. (BBAR)

NYSE: BBAR · Real-Time Price · USD

14.05

-0.03 (-0.21%)

At close: Aug 21, 2026, 4:00 PM EDT

14.19

+0.14 (1.02%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Banco BBVA Argentina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	20.30	20.56	18.86	18.86	18.78	-9.63%	721,702
Jul 22, 2026	20.14	21.02	20.12	20.87	20.79	4.04%	1,152,179
Jul 21, 2026	19.60	20.14	19.60	20.06	19.98	2.40%	297,145
Jul 20, 2026	19.51	19.80	18.91	19.59	19.51	0.36%	353,183
Jul 17, 2026	19.01	19.66	18.89	19.52	19.44	-0.15%	268,981
Jul 16, 2026	20.40	20.56	19.46	19.55	19.47	-5.60%	408,517
Jul 15, 2026	20.07	20.83	20.04	20.71	20.63	3.29%	446,849
Jul 14, 2026	20.22	20.94	19.67	20.05	19.97	0.35%	323,465
Jul 13, 2026	21.05	21.30	19.88	19.98	19.90	-5.58%	443,555
Jul 10, 2026	19.54	21.43	19.40	21.16	21.08	9.07%	1,013,861
Jul 9, 2026	19.78	19.78	19.03	19.40	19.32	-0.46%	358,073
Jul 8, 2026	19.75	20.10	19.22	19.49	19.41	-2.94%	440,880
Jul 7, 2026	20.57	21.18	20.04	20.08	20.00	-3.28%	923,187
Jul 6, 2026	19.51	20.99	19.51	20.76	20.68	6.74%	720,788
Jul 2, 2026	19.69	20.30	19.30	19.45	19.37	0.52%	396,946
Jul 1, 2026	19.70	19.97	18.98	19.35	19.27	-0.98%	616,227
Jun 30, 2026	19.66	20.12	19.17	19.61	19.46	-0.05%	274,917
Jun 29, 2026	19.60	20.34	19.44	19.62	19.47	2.03%	509,274
Jun 26, 2026	18.81	19.79	18.81	19.23	19.09	0.89%	432,191
Jun 25, 2026	18.80	19.44	18.59	19.06	18.92	0.58%	621,466
Jun 24, 2026	20.30	20.49	18.85	18.95	18.81	-7.06%	839,168
Jun 23, 2026	20.31	20.96	20.14	20.39	20.24	-2.86%	882,775
Jun 22, 2026	21.32	22.21	20.85	20.99	20.83	-4.16%	957,419
Jun 18, 2026	21.30	22.44	21.30	21.90	21.74	4.09%	945,842
Jun 17, 2026	20.93	22.47	20.64	21.04	20.88	2.24%	1,154,404
Jun 16, 2026	20.60	20.89	20.30	20.58	20.43	-0.53%	1,099,128
Jun 15, 2026	20.80	20.98	20.58	20.69	20.54	0.34%	429,705
Jun 12, 2026	20.27	20.92	20.20	20.62	20.47	2.20%	1,040,056
Jun 11, 2026	17.97	20.31	17.97	20.19	20.03	14.33%	1,714,448