Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina
· Delayed Price · Currency is ARS 8,410.00
-90.00 (-1.06%)
At close: Dec 5, 2025
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,700.00 | 8,850.00 | 8,335.00 | 8,410.00 | 8,410.00 | -1.06% | 360,106 |
| Dec 4, 2025 | 8,650.00 | 8,850.00 | 8,450.00 | 8,500.00 | 8,500.00 | -1.68% | 817,154 |
| Dec 3, 2025 | 8,295.00 | 8,700.00 | 8,090.00 | 8,645.00 | 8,645.00 | 4.66% | 383,859 |
| Dec 2, 2025 | 8,300.00 | 8,400.00 | 8,105.00 | 8,260.00 | 8,260.00 | - | 320,558 |
| Dec 1, 2025 | 8,265.00 | 8,295.00 | 7,970.00 | 8,260.00 | 8,260.00 | 0.79% | 299,694 |
| Nov 28, 2025 | 8,200.00 | 8,425.00 | 8,100.00 | 8,195.00 | 8,195.00 | 0.31% | 421,582 |
| Nov 27, 2025 | 8,100.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,170.00 | 1.05% | 174,173 |
| Nov 26, 2025 | 7,430.00 | 8,095.00 | 7,180.00 | 8,085.00 | 8,085.00 | 8.82% | 537,843 |
| Nov 25, 2025 | 7,000.00 | 7,450.00 | 6,900.00 | 7,430.00 | 7,430.00 | 5.69% | 379,342 |
| Nov 21, 2025 | 7,280.00 | 7,500.00 | 6,965.00 | 7,030.00 | 7,011.78 | -4.55% | 70,139 |
| Nov 20, 2025 | 7,675.00 | 7,780.00 | 7,210.00 | 7,365.00 | 7,345.92 | -1.73% | 138,523 |
| Nov 19, 2025 | 7,650.00 | 7,830.00 | 7,490.00 | 7,495.00 | 7,475.58 | -1.96% | 128,480 |
| Nov 18, 2025 | 7,600.00 | 7,700.00 | 7,270.00 | 7,645.00 | 7,625.19 | -0.71% | 226,639 |
| Nov 17, 2025 | 7,890.00 | 8,200.00 | 7,675.00 | 7,700.00 | 7,680.05 | -1.85% | 153,080 |
| Nov 14, 2025 | 7,350.00 | 8,045.00 | 7,270.00 | 7,845.00 | 7,824.67 | 5.44% | 461,423 |
| Nov 13, 2025 | 7,840.00 | 7,885.00 | 7,235.00 | 7,440.00 | 7,420.72 | -4.68% | 478,545 |
| Nov 12, 2025 | 7,630.00 | 7,880.00 | 7,630.00 | 7,805.00 | 7,784.78 | 2.23% | 319,625 |
| Nov 11, 2025 | 7,680.00 | 7,910.00 | 7,510.00 | 7,635.00 | 7,615.22 | -0.33% | 334,189 |
| Nov 10, 2025 | 8,000.00 | 8,300.00 | 7,585.00 | 7,660.00 | 7,640.15 | -2.05% | 529,459 |
| Nov 7, 2025 | 8,225.00 | 8,295.00 | 7,690.00 | 7,820.00 | 7,799.74 | -5.67% | 1,367,706 |
| Nov 6, 2025 | 8,580.00 | 8,650.00 | 8,150.00 | 8,290.00 | 8,268.52 | -3.72% | 111,175 |
| Nov 5, 2025 | 8,585.00 | 8,790.00 | 8,315.00 | 8,610.00 | 8,587.69 | 0.29% | 475,152 |
| Nov 4, 2025 | 8,860.00 | 8,990.00 | 8,400.00 | 8,585.00 | 8,562.76 | -3.54% | 1,183,726 |
| Nov 3, 2025 | 8,320.00 | 9,090.00 | 8,320.00 | 8,900.00 | 8,876.94 | 6.97% | 1,466,687 |
| Oct 31, 2025 | 7,630.00 | 8,470.00 | 7,630.00 | 8,320.00 | 8,298.44 | 9.47% | 1,066,591 |
| Oct 30, 2025 | 7,650.00 | 7,860.00 | 7,240.00 | 7,600.00 | 7,580.31 | -1.23% | 902,477 |
| Oct 29, 2025 | 7,440.00 | 7,945.00 | 7,240.00 | 7,695.00 | 7,675.06 | 3.85% | 972,522 |
| Oct 28, 2025 | 6,900.00 | 7,675.00 | 6,755.00 | 7,410.00 | 7,390.80 | 7.16% | 1,680,313 |
| Oct 27, 2025 | 6,255.00 | 7,050.00 | 6,255.00 | 6,915.00 | 6,879.33 | 30.97% | 1,045,037 |
| Oct 24, 2025 | 5,400.00 | 5,430.00 | 5,185.00 | 5,280.00 | 5,252.76 | 0.67% | 305,348 |
| Oct 23, 2025 | 4,995.00 | 5,420.00 | 4,995.00 | 5,245.00 | 5,217.94 | 3.05% | 482,013 |
| Oct 22, 2025 | 5,060.00 | 5,190.00 | 4,920.00 | 5,090.00 | 5,063.74 | 0.39% | 331,707 |
| Oct 21, 2025 | 4,805.00 | 5,360.00 | 4,805.00 | 5,070.00 | 5,043.85 | 3.58% | 424,422 |
| Oct 20, 2025 | 4,800.00 | 5,070.00 | 4,775.00 | 4,895.00 | 4,869.75 | 0.98% | 419,704 |
| Oct 17, 2025 | 4,740.00 | 4,882.50 | 4,690.00 | 4,847.50 | 4,822.50 | 2.86% | 140,798 |
| Oct 16, 2025 | 4,650.00 | 4,810.00 | 4,550.00 | 4,712.50 | 4,688.19 | 1.73% | 100,636 |
| Oct 15, 2025 | 4,645.00 | 4,860.00 | 4,525.00 | 4,632.50 | 4,608.60 | 0.05% | 210,765 |
| Oct 14, 2025 | 4,800.00 | 4,870.00 | 4,467.50 | 4,630.00 | 4,606.12 | -3.54% | 512,231 |
| Oct 13, 2025 | 4,740.00 | 4,877.50 | 4,400.00 | 4,800.00 | 4,775.24 | 1.64% | 937,862 |
| Oct 9, 2025 | 4,272.50 | 4,750.00 | 4,272.50 | 4,722.50 | 4,698.14 | 10.86% | 514,889 |
| Oct 8, 2025 | 4,140.00 | 4,307.50 | 4,080.00 | 4,260.00 | 4,238.03 | 2.90% | 322,868 |
| Oct 7, 2025 | 4,200.00 | 4,282.50 | 4,120.00 | 4,140.00 | 4,118.64 | -2.01% | 298,290 |
| Oct 6, 2025 | 4,252.50 | 4,290.00 | 4,100.00 | 4,225.00 | 4,203.21 | 0.30% | 204,554 |
| Oct 3, 2025 | 4,250.00 | 4,285.00 | 4,107.50 | 4,212.50 | 4,190.77 | -1.00% | 242,499 |
| Oct 2, 2025 | 4,180.00 | 4,290.00 | 4,015.00 | 4,255.00 | 4,233.05 | 1.86% | 542,953 |
| Oct 1, 2025 | 4,257.50 | 4,447.50 | 4,172.50 | 4,177.50 | 4,155.95 | -1.65% | 188,618 |
| Sep 30, 2025 | 4,450.00 | 4,457.50 | 4,160.00 | 4,247.50 | 4,225.59 | -3.74% | 201,550 |
| Sep 29, 2025 | 4,400.00 | 4,440.00 | 4,285.00 | 4,412.50 | 4,389.74 | 2.08% | 261,229 |
| Sep 26, 2025 | 4,350.00 | 4,575.00 | 4,265.00 | 4,322.50 | 4,300.20 | -0.58% | 408,629 |
| Sep 25, 2025 | 4,700.00 | 4,725.00 | 4,310.00 | 4,347.50 | 4,325.07 | -8.04% | 341,764 |
| Sep 24, 2025 | 5,000.00 | 5,335.00 | 4,707.50 | 4,727.50 | 4,685.77 | -1.10% | 702,369 |
| Sep 23, 2025 | 4,900.00 | 5,020.00 | 4,557.50 | 4,780.00 | 4,737.80 | 1.00% | 356,467 |
| Sep 22, 2025 | 4,315.00 | 4,820.00 | 4,167.50 | 4,732.50 | 4,690.72 | 18.09% | 544,526 |
| Sep 19, 2025 | 4,220.00 | 4,307.50 | 3,995.00 | 4,007.50 | 3,972.12 | -5.26% | 660,741 |
| Sep 18, 2025 | 4,430.00 | 4,430.00 | 4,102.50 | 4,230.00 | 4,192.66 | -4.08% | 522,452 |
| Sep 17, 2025 | 4,410.00 | 4,570.00 | 4,360.00 | 4,410.00 | 4,371.07 | 0.23% | 253,289 |
| Sep 16, 2025 | 4,350.00 | 4,530.00 | 4,320.00 | 4,400.00 | 4,361.16 | 1.85% | 322,929 |
| Sep 15, 2025 | 4,500.00 | 4,500.00 | 4,277.50 | 4,320.00 | 4,281.86 | -2.87% | 243,696 |
| Sep 12, 2025 | 4,680.00 | 4,680.00 | 4,310.00 | 4,447.50 | 4,408.24 | -3.16% | 368,612 |
| Sep 11, 2025 | 4,695.00 | 4,750.00 | 4,542.50 | 4,592.50 | 4,551.96 | -1.34% | 266,476 |
| Sep 10, 2025 | 4,550.00 | 4,710.00 | 4,475.00 | 4,655.00 | 4,613.91 | 5.80% | 206,773 |
| Sep 9, 2025 | 4,600.00 | 4,650.00 | 4,385.00 | 4,400.00 | 4,361.16 | -2.38% | 761,865 |
| Sep 8, 2025 | 5,175.00 | 5,175.00 | 4,482.50 | 4,507.50 | 4,467.71 | -20.08% | 1,397,505 |
| Sep 5, 2025 | 5,840.00 | 5,840.00 | 5,410.00 | 5,640.00 | 5,590.21 | -1.40% | 596,875 |
| Sep 4, 2025 | 5,580.00 | 5,850.00 | 5,510.00 | 5,720.00 | 5,669.51 | 3.25% | 276,731 |
| Sep 3, 2025 | 5,650.00 | 5,690.00 | 5,440.00 | 5,540.00 | 5,491.09 | -1.42% | 452,300 |
| Sep 2, 2025 | 5,390.00 | 5,650.00 | 5,230.00 | 5,620.00 | 5,570.39 | 4.46% | 573,483 |
| Sep 1, 2025 | 5,650.00 | 5,650.00 | 5,250.00 | 5,380.00 | 5,332.51 | -2.54% | 271,104 |
| Aug 29, 2025 | 5,610.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,471.27 | -1.60% | 207,925 |
| Aug 28, 2025 | 5,620.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,560.48 | 1.63% | 336,710 |
| Aug 27, 2025 | 5,780.00 | 5,840.00 | 5,500.00 | 5,520.00 | 5,471.27 | -4.33% | 539,597 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,719.06 | -0.69% | 311,112 |
| Aug 25, 2025 | 6,150.00 | 6,180.00 | 5,760.00 | 5,810.00 | 5,741.75 | -5.68% | 300,336 |
| Aug 22, 2025 | 6,300.00 | 6,380.00 | 6,140.00 | 6,160.00 | 6,087.64 | -0.81% | 250,755 |
| Aug 21, 2025 | 6,320.00 | 6,540.00 | 6,020.00 | 6,210.00 | 6,137.05 | -4.61% | 371,106 |
| Aug 20, 2025 | 6,520.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,433.52 | 0.15% | 202,253 |
| Aug 19, 2025 | 7,020.00 | 7,120.00 | 6,460.00 | 6,500.00 | 6,423.64 | -7.41% | 496,649 |
| Aug 18, 2025 | 6,930.00 | 7,240.00 | 6,810.00 | 7,020.00 | 6,937.53 | 2.33% | 209,438 |
| Aug 14, 2025 | 7,360.00 | 7,360.00 | 6,720.00 | 6,860.00 | 6,779.41 | -4.99% | 158,314 |
| Aug 13, 2025 | 7,380.00 | 7,600.00 | 7,180.00 | 7,220.00 | 7,135.18 | -2.30% | 98,002 |
| Aug 12, 2025 | 7,330.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,303.19 | 0.41% | 206,939 |
| Aug 11, 2025 | 7,350.00 | 7,500.00 | 7,220.00 | 7,360.00 | 7,273.54 | 0.55% | 149,001 |
| Aug 8, 2025 | 7,400.00 | 7,450.00 | 7,220.00 | 7,320.00 | 7,234.01 | -0.54% | 146,008 |
| Aug 7, 2025 | 7,590.00 | 7,780.00 | 7,350.00 | 7,360.00 | 7,273.54 | -3.66% | 259,074 |
| Aug 6, 2025 | 7,380.00 | 7,670.00 | 7,360.00 | 7,640.00 | 7,550.25 | 3.52% | 191,911 |
| Aug 5, 2025 | 7,100.00 | 7,410.00 | 7,020.00 | 7,380.00 | 7,293.30 | 3.22% | 214,459 |
| Aug 4, 2025 | 6,990.00 | 7,210.00 | 6,970.00 | 7,150.00 | 7,066.01 | 2.88% | 225,533 |
| Aug 1, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,868.35 | -3.34% | 168,631 |
| Jul 31, 2025 | 7,200.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,105.54 | - | 162,775 |
| Jul 30, 2025 | 7,130.00 | 7,230.00 | 6,910.00 | 7,190.00 | 7,105.54 | 0.84% | 230,376 |
| Jul 29, 2025 | 6,900.00 | 7,170.00 | 6,760.00 | 7,130.00 | 7,046.24 | 4.85% | 415,448 |
| Jul 28, 2025 | 6,840.00 | 6,960.00 | 6,750.00 | 6,800.00 | 6,720.12 | -0.73% | 239,596 |
| Jul 25, 2025 | 6,810.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,752.93 | 2.54% | 296,959 |
| Jul 24, 2025 | 6,380.00 | 6,700.00 | 6,360.00 | 6,680.00 | 6,585.34 | 3.57% | 128,565 |
| Jul 23, 2025 | 6,300.00 | 6,480.00 | 6,210.00 | 6,450.00 | 6,358.60 | 4.03% | 225,871 |
| Jul 22, 2025 | 6,380.00 | 6,520.00 | 6,160.00 | 6,200.00 | 6,112.14 | -2.82% | 252,167 |
| Jul 21, 2025 | 6,510.00 | 6,610.00 | 6,370.00 | 6,380.00 | 6,289.59 | -1.54% | 112,187 |
| Jul 18, 2025 | 6,530.00 | 6,690.00 | 6,460.00 | 6,480.00 | 6,388.17 | -0.31% | 258,229 |
| Jul 17, 2025 | 6,290.00 | 6,540.00 | 6,260.00 | 6,500.00 | 6,407.89 | 3.67% | 267,819 |
| Jul 16, 2025 | 6,420.00 | 6,600.00 | 5,950.00 | 6,270.00 | 6,181.15 | -2.49% | 255,442 |