Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina
· Delayed Price · Currency is ARS 6,725.00
-120.00 (-1.75%)
Mar 6, 2026, 11:45 AM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,885.00 | 7,085.00 | 6,600.00 | 6,845.00 | 6,845.00 | 0.44% | 386,170 |
| Mar 4, 2026 | 7,000.00 | 7,140.00 | 6,700.00 | 6,815.00 | 6,815.00 | -1.16% | 229,755 |
| Mar 3, 2026 | 6,870.00 | 7,000.00 | 6,550.00 | 6,895.00 | 6,895.00 | 0.36% | 508,584 |
| Mar 2, 2026 | 7,030.00 | 7,380.00 | 6,785.00 | 6,870.00 | 6,870.00 | -5.70% | 649,428 |
| Feb 27, 2026 | 7,825.00 | 7,825.00 | 7,240.00 | 7,285.00 | 7,285.00 | -6.84% | 236,881 |
| Feb 26, 2026 | 8,025.00 | 8,385.00 | 7,685.00 | 7,820.00 | 7,820.00 | -3.04% | 167,128 |
| Feb 25, 2026 | 8,185.00 | 8,380.00 | 7,950.00 | 8,065.00 | 8,065.00 | -1.65% | 211,366 |
| Feb 24, 2026 | 7,790.00 | 8,335.00 | 7,620.00 | 8,200.00 | 8,200.00 | 5.26% | 576,444 |
| Feb 23, 2026 | 8,075.00 | 8,355.00 | 7,740.00 | 7,790.00 | 7,770.25 | -5.40% | 160,438 |
| Feb 20, 2026 | 8,200.00 | 8,245.00 | 7,865.00 | 8,235.00 | 8,214.12 | 2.81% | 236,677 |
| Feb 19, 2026 | 7,715.00 | 8,095.00 | 7,535.00 | 8,010.00 | 7,989.69 | 4.30% | 286,054 |
| Feb 18, 2026 | 7,930.00 | 7,995.00 | 7,520.00 | 7,680.00 | 7,660.53 | -3.46% | 226,933 |
| Feb 13, 2026 | 8,180.00 | 8,285.00 | 7,900.00 | 7,955.00 | 7,934.83 | -2.75% | 140,760 |
| Feb 12, 2026 | 9,000.00 | 9,110.00 | 8,155.00 | 8,180.00 | 8,159.26 | -8.86% | 416,445 |
| Feb 11, 2026 | 9,200.00 | 9,295.00 | 8,910.00 | 8,975.00 | 8,952.25 | -3.08% | 71,428 |
| Feb 10, 2026 | 9,095.00 | 9,300.00 | 8,705.00 | 9,260.00 | 9,236.52 | 2.32% | 183,646 |
| Feb 9, 2026 | 9,075.00 | 9,125.00 | 8,510.00 | 9,050.00 | 9,027.06 | 0.89% | 423,870 |
| Feb 6, 2026 | 8,920.00 | 9,125.00 | 8,785.00 | 8,970.00 | 8,947.26 | 2.51% | 322,339 |
| Feb 5, 2026 | 9,400.00 | 9,470.00 | 8,715.00 | 8,750.00 | 8,727.82 | -5.86% | 243,195 |
| Feb 4, 2026 | 9,785.00 | 10,050.00 | 9,070.00 | 9,295.00 | 9,271.43 | -4.52% | 376,900 |
| Feb 3, 2026 | 9,930.00 | 10,100.00 | 9,615.00 | 9,735.00 | 9,710.32 | -2.21% | 179,074 |
| Feb 2, 2026 | 10,350.00 | 10,370.00 | 9,915.00 | 9,955.00 | 9,929.76 | -2.11% | 183,213 |
| Jan 30, 2026 | 10,160.00 | 10,400.00 | 9,950.00 | 10,170.00 | 10,144.22 | -0.10% | 159,690 |
| Jan 29, 2026 | 10,260.00 | 10,300.00 | 9,830.00 | 10,180.00 | 10,154.19 | -1.17% | 286,054 |
| Jan 28, 2026 | 10,600.00 | 10,920.00 | 10,110.00 | 10,300.00 | 10,273.89 | -2.28% | 445,136 |
| Jan 27, 2026 | 9,855.00 | 10,580.00 | 9,855.00 | 10,540.00 | 10,513.28 | 6.09% | 261,163 |
| Jan 26, 2026 | 9,780.00 | 10,400.00 | 9,675.00 | 9,935.00 | 9,890.66 | 1.33% | 224,726 |
| Jan 23, 2026 | 9,300.00 | 9,820.00 | 9,300.00 | 9,805.00 | 9,761.24 | 4.87% | 375,446 |
| Jan 22, 2026 | 9,140.00 | 9,550.00 | 8,665.00 | 9,350.00 | 9,308.27 | 3.31% | 232,675 |
| Jan 21, 2026 | 8,780.00 | 9,085.00 | 8,650.00 | 9,050.00 | 9,009.61 | 3.08% | 326,381 |
| Jan 20, 2026 | 8,605.00 | 9,025.00 | 8,500.00 | 8,780.00 | 8,740.82 | 2.27% | 182,390 |
| Jan 19, 2026 | 8,835.00 | 8,980.00 | 8,480.00 | 8,585.00 | 8,546.69 | -2.50% | 85,699 |
| Jan 16, 2026 | 8,840.00 | 9,080.00 | 8,610.00 | 8,805.00 | 8,765.71 | 0.06% | 108,484 |
| Jan 15, 2026 | 9,160.00 | 9,290.00 | 8,540.00 | 8,800.00 | 8,760.73 | -2.33% | 303,681 |
| Jan 14, 2026 | 9,460.00 | 9,600.00 | 8,940.00 | 9,010.00 | 8,969.79 | -4.91% | 337,925 |
| Jan 13, 2026 | 9,600.00 | 9,700.00 | 9,370.00 | 9,475.00 | 9,432.72 | -2.27% | 190,917 |
| Jan 12, 2026 | 9,590.00 | 9,710.00 | 9,465.00 | 9,695.00 | 9,651.73 | 0.83% | 204,285 |
| Jan 9, 2026 | 9,300.00 | 9,705.00 | 9,300.00 | 9,615.00 | 9,572.09 | 2.23% | 278,863 |
| Jan 8, 2026 | 9,295.00 | 9,440.00 | 8,830.00 | 9,405.00 | 9,363.03 | 3.58% | 417,133 |
| Jan 7, 2026 | 9,250.00 | 9,260.00 | 8,730.00 | 9,080.00 | 9,039.48 | -2.05% | 397,299 |
| Jan 6, 2026 | 9,395.00 | 9,650.00 | 9,260.00 | 9,270.00 | 9,228.63 | -1.38% | 289,614 |
| Jan 5, 2026 | 9,430.00 | 9,570.00 | 9,245.00 | 9,400.00 | 9,358.05 | -0.21% | 388,627 |
| Jan 2, 2026 | 9,300.00 | 9,460.00 | 9,005.00 | 9,420.00 | 9,377.96 | 3.06% | 100,345 |
| Dec 30, 2025 | 9,360.00 | 9,550.00 | 9,040.00 | 9,140.00 | 9,099.21 | -2.35% | 176,731 |
| Dec 29, 2025 | 9,260.00 | 9,715.00 | 9,260.00 | 9,360.00 | 9,318.23 | 0.54% | 226,151 |
| Dec 26, 2025 | 9,115.00 | 9,500.00 | 9,000.00 | 9,310.00 | 9,268.45 | 0.38% | 139,625 |
| Dec 24, 2025 | 9,110.00 | 9,550.00 | 9,110.00 | 9,275.00 | 9,233.61 | -0.70% | 9,938 |
| Dec 23, 2025 | 9,480.00 | 9,720.00 | 9,225.00 | 9,340.00 | 9,298.32 | -1.37% | 140,271 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,240.00 | 9,470.00 | 9,409.16 | 0.32% | 263,285 |
| Dec 19, 2025 | 9,595.00 | 9,750.00 | 9,340.00 | 9,440.00 | 9,379.35 | -1.62% | 282,866 |
| Dec 18, 2025 | 8,900.00 | 9,620.00 | 8,730.00 | 9,595.00 | 9,533.35 | 8.79% | 472,897 |
| Dec 17, 2025 | 8,710.00 | 8,880.00 | 8,525.00 | 8,820.00 | 8,763.33 | 1.09% | 194,766 |
| Dec 16, 2025 | 8,650.00 | 8,835.00 | 8,400.00 | 8,725.00 | 8,668.94 | 1.39% | 265,028 |
| Dec 15, 2025 | 8,525.00 | 8,790.00 | 8,400.00 | 8,605.00 | 8,549.71 | 1.41% | 125,732 |
| Dec 12, 2025 | 8,490.00 | 8,670.00 | 8,310.00 | 8,485.00 | 8,430.48 | -0.06% | 187,899 |
| Dec 11, 2025 | 8,440.00 | 8,685.00 | 8,260.00 | 8,490.00 | 8,435.45 | 0.95% | 604,011 |
| Dec 10, 2025 | 8,290.00 | 8,595.00 | 8,225.00 | 8,410.00 | 8,355.97 | 1.26% | 387,149 |
| Dec 9, 2025 | 8,370.00 | 8,410.00 | 8,125.00 | 8,305.00 | 8,251.64 | -1.25% | 256,666 |
| Dec 5, 2025 | 8,700.00 | 8,850.00 | 8,335.00 | 8,410.00 | 8,355.97 | -1.06% | 360,106 |
| Dec 4, 2025 | 8,650.00 | 8,850.00 | 8,450.00 | 8,500.00 | 8,445.39 | -1.68% | 817,154 |
| Dec 3, 2025 | 8,295.00 | 8,700.00 | 8,090.00 | 8,645.00 | 8,589.46 | 4.66% | 383,859 |
| Dec 2, 2025 | 8,300.00 | 8,400.00 | 8,105.00 | 8,260.00 | 8,206.93 | - | 320,558 |
| Dec 1, 2025 | 8,265.00 | 8,295.00 | 7,970.00 | 8,260.00 | 8,206.93 | 0.79% | 299,694 |
| Nov 28, 2025 | 8,200.00 | 8,425.00 | 8,100.00 | 8,195.00 | 8,142.35 | 0.31% | 421,582 |
| Nov 27, 2025 | 8,100.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,117.51 | 1.05% | 174,173 |
| Nov 26, 2025 | 7,430.00 | 8,095.00 | 7,180.00 | 8,085.00 | 8,033.05 | 8.82% | 537,843 |
| Nov 25, 2025 | 7,000.00 | 7,450.00 | 6,900.00 | 7,430.00 | 7,382.26 | 5.69% | 379,342 |
| Nov 21, 2025 | 7,280.00 | 7,500.00 | 6,965.00 | 7,030.00 | 6,966.73 | -4.55% | 70,139 |
| Nov 20, 2025 | 7,675.00 | 7,780.00 | 7,210.00 | 7,365.00 | 7,298.72 | -1.73% | 138,523 |
| Nov 19, 2025 | 7,650.00 | 7,830.00 | 7,490.00 | 7,495.00 | 7,427.55 | -1.96% | 128,480 |
| Nov 18, 2025 | 7,600.00 | 7,700.00 | 7,270.00 | 7,645.00 | 7,576.20 | -0.71% | 226,639 |
| Nov 17, 2025 | 7,890.00 | 8,200.00 | 7,675.00 | 7,700.00 | 7,630.70 | -1.85% | 153,080 |
| Nov 14, 2025 | 7,350.00 | 8,045.00 | 7,270.00 | 7,845.00 | 7,774.40 | 5.44% | 461,423 |
| Nov 13, 2025 | 7,840.00 | 7,885.00 | 7,235.00 | 7,440.00 | 7,373.04 | -4.68% | 478,545 |
| Nov 12, 2025 | 7,630.00 | 7,880.00 | 7,630.00 | 7,805.00 | 7,734.76 | 2.23% | 319,625 |
| Nov 11, 2025 | 7,680.00 | 7,910.00 | 7,510.00 | 7,635.00 | 7,566.29 | -0.33% | 334,189 |
| Nov 10, 2025 | 8,000.00 | 8,300.00 | 7,585.00 | 7,660.00 | 7,591.06 | -2.05% | 529,459 |
| Nov 7, 2025 | 8,225.00 | 8,295.00 | 7,690.00 | 7,820.00 | 7,749.62 | -5.67% | 1,367,706 |
| Nov 6, 2025 | 8,580.00 | 8,650.00 | 8,150.00 | 8,290.00 | 8,215.40 | -3.72% | 111,175 |
| Nov 5, 2025 | 8,585.00 | 8,790.00 | 8,315.00 | 8,610.00 | 8,532.52 | 0.29% | 475,152 |
| Nov 4, 2025 | 8,860.00 | 8,990.00 | 8,400.00 | 8,585.00 | 8,507.74 | -3.54% | 1,183,726 |
| Nov 3, 2025 | 8,320.00 | 9,090.00 | 8,320.00 | 8,900.00 | 8,819.91 | 6.97% | 1,466,687 |
| Oct 31, 2025 | 7,630.00 | 8,470.00 | 7,630.00 | 8,320.00 | 8,245.13 | 9.47% | 1,066,591 |
| Oct 30, 2025 | 7,650.00 | 7,860.00 | 7,240.00 | 7,600.00 | 7,531.60 | -1.23% | 902,477 |
| Oct 29, 2025 | 7,440.00 | 7,945.00 | 7,240.00 | 7,695.00 | 7,625.75 | 3.85% | 972,522 |
| Oct 28, 2025 | 6,900.00 | 7,675.00 | 6,755.00 | 7,410.00 | 7,343.31 | 7.16% | 1,680,313 |
| Oct 27, 2025 | 6,255.00 | 7,050.00 | 6,255.00 | 6,915.00 | 6,835.13 | 30.97% | 1,045,037 |
| Oct 24, 2025 | 5,400.00 | 5,430.00 | 5,185.00 | 5,280.00 | 5,219.02 | 0.67% | 305,348 |
| Oct 23, 2025 | 4,995.00 | 5,420.00 | 4,995.00 | 5,245.00 | 5,184.42 | 3.05% | 482,013 |
| Oct 22, 2025 | 5,060.00 | 5,190.00 | 4,920.00 | 5,090.00 | 5,031.21 | 0.39% | 331,707 |
| Oct 21, 2025 | 4,805.00 | 5,360.00 | 4,805.00 | 5,070.00 | 5,011.44 | 3.58% | 424,422 |
| Oct 20, 2025 | 4,800.00 | 5,070.00 | 4,775.00 | 4,895.00 | 4,838.46 | 0.98% | 419,704 |
| Oct 17, 2025 | 4,740.00 | 4,882.50 | 4,690.00 | 4,847.50 | 4,791.51 | 2.86% | 140,798 |
| Oct 16, 2025 | 4,650.00 | 4,810.00 | 4,550.00 | 4,712.50 | 4,658.07 | 1.73% | 100,636 |
| Oct 15, 2025 | 4,645.00 | 4,860.00 | 4,525.00 | 4,632.50 | 4,578.99 | 0.05% | 210,765 |
| Oct 14, 2025 | 4,800.00 | 4,870.00 | 4,467.50 | 4,630.00 | 4,576.52 | -3.54% | 512,231 |
| Oct 13, 2025 | 4,740.00 | 4,877.50 | 4,400.00 | 4,800.00 | 4,744.56 | 1.64% | 937,862 |
| Oct 9, 2025 | 4,272.50 | 4,750.00 | 4,272.50 | 4,722.50 | 4,667.95 | 10.86% | 514,889 |
| Oct 8, 2025 | 4,140.00 | 4,307.50 | 4,080.00 | 4,260.00 | 4,210.80 | 2.90% | 322,868 |
| Oct 7, 2025 | 4,200.00 | 4,282.50 | 4,120.00 | 4,140.00 | 4,092.18 | -2.01% | 298,290 |