Banco BBVA Argentina S.A. (BCBA:BBAR)
Argentina
· Delayed Price · Currency is ARS 7,415.00
+80.00 (1.09%)
Apr 28, 2026, 4:59 PM BRT
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,335.00 | 7,405.00 | 7,210.00 | 7,380.00 | - | 0.34% | 244,226 |
| Apr 27, 2026 | 7,230.00 | 7,420.00 | 7,230.00 | 7,355.00 | 7,355.00 | 2.08% | 274,969 |
| Apr 24, 2026 | 7,160.00 | 7,330.00 | 7,005.00 | 7,205.00 | 7,205.00 | 0.70% | 237,356 |
| Apr 23, 2026 | 7,555.00 | 7,785.00 | 7,100.00 | 7,155.00 | 7,155.00 | -6.90% | 514,334 |
| Apr 22, 2026 | 8,110.00 | 8,250.00 | 7,665.00 | 7,685.00 | 7,685.00 | -5.24% | 290,065 |
| Apr 21, 2026 | 8,250.00 | 8,320.00 | 8,060.00 | 8,110.00 | 8,110.00 | -1.93% | 322,430 |
| Apr 20, 2026 | 7,975.00 | 8,285.00 | 7,805.00 | 8,270.00 | 8,270.00 | 3.38% | 360,330 |
| Apr 17, 2026 | 8,050.00 | 8,150.00 | 7,925.00 | 8,000.00 | 8,000.00 | -0.56% | 524,536 |
| Apr 16, 2026 | 7,920.00 | 8,070.00 | 7,660.00 | 8,045.00 | 8,045.00 | 2.61% | 351,657 |
| Apr 15, 2026 | 7,965.00 | 7,965.00 | 7,730.00 | 7,840.00 | 7,840.00 | 0.26% | 219,840 |
| Apr 14, 2026 | 7,930.00 | 8,080.00 | 7,800.00 | 7,820.00 | 7,820.00 | -1.32% | 393,197 |
| Apr 13, 2026 | 7,925.00 | 8,180.00 | 7,735.00 | 7,925.00 | 7,925.00 | -0.81% | 183,673 |
| Apr 10, 2026 | 7,850.00 | 8,220.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.95% | 353,909 |
| Apr 9, 2026 | 8,130.00 | 8,140.00 | 7,755.00 | 7,915.00 | 7,915.00 | -2.64% | 742,024 |
| Apr 8, 2026 | 8,000.00 | 8,350.00 | 7,990.00 | 8,130.00 | 8,130.00 | 4.90% | 486,510 |
| Apr 7, 2026 | 7,950.00 | 7,950.00 | 7,620.00 | 7,750.00 | 7,750.00 | -1.96% | 294,714 |
| Apr 6, 2026 | 8,100.00 | 8,115.00 | 7,720.00 | 7,905.00 | 7,905.00 | -1.92% | 234,659 |
| Apr 1, 2026 | 8,130.00 | 8,135.00 | 7,850.00 | 8,060.00 | 8,060.00 | 1.51% | 413,666 |
| Mar 31, 2026 | 7,220.00 | 7,970.00 | 7,120.00 | 7,940.00 | 7,940.00 | 11.52% | 664,160 |
| Mar 30, 2026 | 7,090.00 | 7,160.00 | 6,845.00 | 7,120.00 | 7,120.00 | 2.45% | 324,148 |
| Mar 27, 2026 | 7,025.00 | 7,360.00 | 6,895.00 | 6,950.00 | 6,950.00 | -1.91% | 409,313 |
| Mar 26, 2026 | 7,040.00 | 7,190.00 | 6,815.00 | 7,085.00 | 7,085.00 | -2.34% | 277,838 |
| Mar 25, 2026 | 6,970.00 | 7,330.00 | 6,875.00 | 7,255.00 | 7,234.68 | 3.72% | 639,449 |
| Mar 23, 2026 | 6,590.00 | 7,130.00 | 6,545.00 | 6,995.00 | 6,975.41 | 6.15% | 120,221 |
| Mar 20, 2026 | 6,720.00 | 6,830.00 | 6,490.00 | 6,590.00 | 6,571.54 | -2.51% | 310,625 |
| Mar 19, 2026 | 6,340.00 | 6,800.00 | 6,200.00 | 6,760.00 | 6,741.06 | 5.79% | 258,868 |
| Mar 18, 2026 | 6,400.00 | 6,595.00 | 6,315.00 | 6,390.00 | 6,372.10 | -0.31% | 164,653 |
| Mar 17, 2026 | 6,350.00 | 6,565.00 | 6,315.00 | 6,410.00 | 6,392.04 | 1.26% | 273,593 |
| Mar 16, 2026 | 6,615.00 | 6,635.00 | 6,275.00 | 6,330.00 | 6,312.27 | -3.36% | 332,641 |
| Mar 13, 2026 | 6,970.00 | 7,140.00 | 6,450.00 | 6,550.00 | 6,531.65 | -6.29% | 290,125 |
| Mar 12, 2026 | 7,280.00 | 7,280.00 | 6,950.00 | 6,990.00 | 6,970.42 | -4.12% | 228,186 |
| Mar 11, 2026 | 7,090.00 | 7,405.00 | 7,090.00 | 7,290.00 | 7,269.58 | 3.04% | 166,687 |
| Mar 10, 2026 | 7,000.00 | 7,350.00 | 6,820.00 | 7,075.00 | 7,055.18 | 1.65% | 450,083 |
| Mar 9, 2026 | 6,750.00 | 6,995.00 | 6,650.00 | 6,960.00 | 6,940.50 | 1.31% | 157,574 |
| Mar 6, 2026 | 6,880.00 | 7,040.00 | 6,685.00 | 6,870.00 | 6,850.76 | 0.37% | 167,652 |
| Mar 5, 2026 | 6,885.00 | 7,085.00 | 6,600.00 | 6,845.00 | 6,825.83 | 0.44% | 386,170 |
| Mar 4, 2026 | 7,000.00 | 7,140.00 | 6,700.00 | 6,815.00 | 6,795.91 | -1.16% | 229,755 |
| Mar 3, 2026 | 6,870.00 | 7,000.00 | 6,550.00 | 6,895.00 | 6,875.69 | 0.36% | 508,584 |
| Mar 2, 2026 | 7,030.00 | 7,380.00 | 6,785.00 | 6,870.00 | 6,850.76 | -5.70% | 649,428 |
| Feb 27, 2026 | 7,825.00 | 7,825.00 | 7,240.00 | 7,285.00 | 7,264.59 | -6.84% | 236,881 |
| Feb 26, 2026 | 8,025.00 | 8,385.00 | 7,685.00 | 7,820.00 | 7,798.10 | -3.04% | 167,128 |
| Feb 25, 2026 | 8,185.00 | 8,380.00 | 7,950.00 | 8,065.00 | 8,042.41 | -1.65% | 211,366 |
| Feb 24, 2026 | 7,790.00 | 8,335.00 | 7,620.00 | 8,200.00 | 8,177.03 | 5.26% | 576,444 |
| Feb 23, 2026 | 8,075.00 | 8,355.00 | 7,740.00 | 7,790.00 | 7,748.48 | -5.40% | 160,438 |
| Feb 20, 2026 | 8,200.00 | 8,245.00 | 7,865.00 | 8,235.00 | 8,191.11 | 2.81% | 236,677 |
| Feb 19, 2026 | 7,715.00 | 8,095.00 | 7,535.00 | 8,010.00 | 7,967.31 | 4.30% | 286,054 |
| Feb 18, 2026 | 7,930.00 | 7,995.00 | 7,520.00 | 7,680.00 | 7,639.07 | -3.46% | 226,933 |
| Feb 13, 2026 | 8,180.00 | 8,285.00 | 7,900.00 | 7,955.00 | 7,912.61 | -2.75% | 140,760 |
| Feb 12, 2026 | 9,000.00 | 9,110.00 | 8,155.00 | 8,180.00 | 8,136.41 | -8.86% | 416,445 |
| Feb 11, 2026 | 9,200.00 | 9,295.00 | 8,910.00 | 8,975.00 | 8,927.17 | -3.08% | 71,428 |
| Feb 10, 2026 | 9,095.00 | 9,300.00 | 8,705.00 | 9,260.00 | 9,210.65 | 2.32% | 183,646 |
| Feb 9, 2026 | 9,075.00 | 9,125.00 | 8,510.00 | 9,050.00 | 9,001.77 | 0.89% | 423,870 |
| Feb 6, 2026 | 8,920.00 | 9,125.00 | 8,785.00 | 8,970.00 | 8,922.20 | 2.51% | 322,339 |
| Feb 5, 2026 | 9,400.00 | 9,470.00 | 8,715.00 | 8,750.00 | 8,703.37 | -5.86% | 243,195 |
| Feb 4, 2026 | 9,785.00 | 10,050.00 | 9,070.00 | 9,295.00 | 9,245.46 | -4.52% | 376,900 |
| Feb 3, 2026 | 9,930.00 | 10,100.00 | 9,615.00 | 9,735.00 | 9,683.12 | -2.21% | 179,074 |
| Feb 2, 2026 | 10,350.00 | 10,370.00 | 9,915.00 | 9,955.00 | 9,901.95 | -2.11% | 183,213 |
| Jan 30, 2026 | 10,160.00 | 10,400.00 | 9,950.00 | 10,170.00 | 10,115.80 | -0.10% | 159,690 |
| Jan 29, 2026 | 10,260.00 | 10,300.00 | 9,830.00 | 10,180.00 | 10,125.75 | -1.17% | 286,054 |
| Jan 28, 2026 | 10,600.00 | 10,920.00 | 10,110.00 | 10,300.00 | 10,245.11 | -2.28% | 445,136 |
| Jan 27, 2026 | 9,855.00 | 10,580.00 | 9,855.00 | 10,540.00 | 10,483.83 | 6.09% | 261,163 |
| Jan 26, 2026 | 9,780.00 | 10,400.00 | 9,675.00 | 9,935.00 | 9,862.96 | 1.33% | 224,726 |
| Jan 23, 2026 | 9,300.00 | 9,820.00 | 9,300.00 | 9,805.00 | 9,733.90 | 4.87% | 375,446 |
| Jan 22, 2026 | 9,140.00 | 9,550.00 | 8,665.00 | 9,350.00 | 9,282.20 | 3.31% | 232,675 |
| Jan 21, 2026 | 8,780.00 | 9,085.00 | 8,650.00 | 9,050.00 | 8,984.38 | 3.08% | 326,381 |
| Jan 20, 2026 | 8,605.00 | 9,025.00 | 8,500.00 | 8,780.00 | 8,716.33 | 2.27% | 182,390 |
| Jan 19, 2026 | 8,835.00 | 8,980.00 | 8,480.00 | 8,585.00 | 8,522.75 | -2.50% | 85,699 |
| Jan 16, 2026 | 8,840.00 | 9,080.00 | 8,610.00 | 8,805.00 | 8,741.15 | 0.06% | 108,484 |
| Jan 15, 2026 | 9,160.00 | 9,290.00 | 8,540.00 | 8,800.00 | 8,736.19 | -2.33% | 303,681 |
| Jan 14, 2026 | 9,460.00 | 9,600.00 | 8,940.00 | 9,010.00 | 8,944.67 | -4.91% | 337,925 |
| Jan 13, 2026 | 9,600.00 | 9,700.00 | 9,370.00 | 9,475.00 | 9,406.29 | -2.27% | 190,917 |
| Jan 12, 2026 | 9,590.00 | 9,710.00 | 9,465.00 | 9,695.00 | 9,624.70 | 0.83% | 204,285 |
| Jan 9, 2026 | 9,300.00 | 9,705.00 | 9,300.00 | 9,615.00 | 9,545.28 | 2.23% | 278,863 |
| Jan 8, 2026 | 9,295.00 | 9,440.00 | 8,830.00 | 9,405.00 | 9,336.80 | 3.58% | 417,133 |
| Jan 7, 2026 | 9,250.00 | 9,260.00 | 8,730.00 | 9,080.00 | 9,014.16 | -2.05% | 397,299 |
| Jan 6, 2026 | 9,395.00 | 9,650.00 | 9,260.00 | 9,270.00 | 9,202.78 | -1.38% | 289,614 |
| Jan 5, 2026 | 9,430.00 | 9,570.00 | 9,245.00 | 9,400.00 | 9,331.84 | -0.21% | 388,627 |
| Jan 2, 2026 | 9,300.00 | 9,460.00 | 9,005.00 | 9,420.00 | 9,351.69 | 3.06% | 100,345 |
| Dec 30, 2025 | 9,360.00 | 9,550.00 | 9,040.00 | 9,140.00 | 9,073.72 | -2.35% | 176,731 |
| Dec 29, 2025 | 9,260.00 | 9,715.00 | 9,260.00 | 9,360.00 | 9,292.13 | 0.54% | 226,151 |
| Dec 26, 2025 | 9,115.00 | 9,500.00 | 9,000.00 | 9,310.00 | 9,242.49 | 0.38% | 139,625 |
| Dec 24, 2025 | 9,110.00 | 9,550.00 | 9,110.00 | 9,275.00 | 9,207.74 | -0.70% | 9,938 |
| Dec 23, 2025 | 9,480.00 | 9,720.00 | 9,225.00 | 9,340.00 | 9,272.27 | -1.37% | 140,271 |
| Dec 22, 2025 | 9,450.00 | 9,590.00 | 9,240.00 | 9,470.00 | 9,382.80 | 0.32% | 263,285 |
| Dec 19, 2025 | 9,595.00 | 9,750.00 | 9,340.00 | 9,440.00 | 9,353.08 | -1.62% | 282,866 |
| Dec 18, 2025 | 8,900.00 | 9,620.00 | 8,730.00 | 9,595.00 | 9,506.65 | 8.79% | 472,897 |
| Dec 17, 2025 | 8,710.00 | 8,880.00 | 8,525.00 | 8,820.00 | 8,738.79 | 1.09% | 194,766 |
| Dec 16, 2025 | 8,650.00 | 8,835.00 | 8,400.00 | 8,725.00 | 8,644.66 | 1.39% | 265,028 |
| Dec 15, 2025 | 8,525.00 | 8,790.00 | 8,400.00 | 8,605.00 | 8,525.76 | 1.41% | 125,732 |
| Dec 12, 2025 | 8,490.00 | 8,670.00 | 8,310.00 | 8,485.00 | 8,406.87 | -0.06% | 187,899 |
| Dec 11, 2025 | 8,440.00 | 8,685.00 | 8,260.00 | 8,490.00 | 8,411.82 | 0.95% | 604,011 |
| Dec 10, 2025 | 8,290.00 | 8,595.00 | 8,225.00 | 8,410.00 | 8,332.56 | 1.26% | 387,149 |
| Dec 9, 2025 | 8,370.00 | 8,410.00 | 8,125.00 | 8,305.00 | 8,228.53 | -1.25% | 256,666 |
| Dec 5, 2025 | 8,700.00 | 8,850.00 | 8,335.00 | 8,410.00 | 8,332.56 | -1.06% | 360,106 |
| Dec 4, 2025 | 8,650.00 | 8,850.00 | 8,450.00 | 8,500.00 | 8,421.73 | -1.68% | 817,154 |
| Dec 3, 2025 | 8,295.00 | 8,700.00 | 8,090.00 | 8,645.00 | 8,565.40 | 4.66% | 383,859 |
| Dec 2, 2025 | 8,300.00 | 8,400.00 | 8,105.00 | 8,260.00 | 8,183.94 | - | 320,558 |
| Dec 1, 2025 | 8,265.00 | 8,295.00 | 7,970.00 | 8,260.00 | 8,183.94 | 0.79% | 299,694 |
| Nov 28, 2025 | 8,200.00 | 8,425.00 | 8,100.00 | 8,195.00 | 8,119.54 | 0.31% | 421,582 |
| Nov 27, 2025 | 8,100.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,094.77 | 1.05% | 174,173 |