Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina
· Delayed Price · Currency is ARS 31,480
-780 (-2.42%)
Last updated: Mar 5, 2026, 4:56 PM BRT
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32,000.00 | 32,040.00 | 31,540.00 | 31,580.00 | - | -2.11% | 83 |
| Mar 4, 2026 | 31,800.00 | 32,280.00 | 31,740.00 | 32,260.00 | 32,260.00 | 3.86% | 616 |
| Mar 3, 2026 | 30,640.00 | 31,220.00 | 30,380.00 | 31,060.00 | 31,060.00 | -4.67% | 415 |
| Mar 2, 2026 | 32,820.00 | 32,820.00 | 32,220.00 | 32,580.00 | 32,580.00 | -3.44% | 8,288 |
| Feb 27, 2026 | 34,920.00 | 35,060.00 | 33,740.00 | 33,740.00 | 33,740.00 | -3.87% | 11,470 |
| Feb 26, 2026 | 34,860.00 | 35,160.00 | 34,700.00 | 35,100.00 | 35,100.00 | 0.86% | 21,853 |
| Feb 25, 2026 | 33,980.00 | 34,920.00 | 33,980.00 | 34,800.00 | 34,800.00 | 2.72% | 452 |
| Feb 24, 2026 | 33,540.00 | 33,960.00 | 33,440.00 | 33,880.00 | 33,880.00 | -0.06% | 146 |
| Feb 23, 2026 | 34,240.00 | 34,460.00 | 33,740.00 | 33,900.00 | 33,900.00 | -0.18% | 733 |
| Feb 20, 2026 | 33,320.00 | 34,020.00 | 33,320.00 | 33,960.00 | 33,960.00 | 1.80% | 2,905 |
| Feb 19, 2026 | 34,100.00 | 34,100.00 | 33,160.00 | 33,360.00 | 33,360.00 | -2.17% | 856 |
| Feb 18, 2026 | 34,160.00 | 34,560.00 | 34,100.00 | 34,100.00 | 34,100.00 | 2.40% | 773 |
| Feb 13, 2026 | 33,880.00 | 33,880.00 | 33,120.00 | 33,300.00 | 33,300.00 | -2.92% | 683 |
| Feb 12, 2026 | 35,040.00 | 35,080.00 | 34,180.00 | 34,300.00 | 34,300.00 | -3.87% | 1,038 |
| Feb 11, 2026 | 35,740.00 | 35,740.00 | 34,960.00 | 35,680.00 | 35,680.00 | -0.89% | 79,711 |
| Feb 10, 2026 | 36,440.00 | 36,440.00 | 35,740.00 | 36,000.00 | 36,000.00 | -1.53% | 961 |
| Feb 9, 2026 | 36,200.00 | 36,560.00 | 36,080.00 | 36,560.00 | 36,560.00 | 2.29% | 1,648 |
| Feb 6, 2026 | 35,940.00 | 36,460.00 | 35,520.00 | 35,740.00 | 35,740.00 | 1.71% | 235 |
| Feb 5, 2026 | 36,000.00 | 36,040.00 | 35,000.00 | 35,140.00 | 35,140.00 | -8.11% | 4,418 |
| Feb 4, 2026 | 38,980.00 | 39,180.00 | 38,040.00 | 38,240.00 | 38,240.00 | -0.47% | 39,040 |
| Feb 3, 2026 | 38,760.00 | 38,900.00 | 38,240.00 | 38,420.00 | 38,420.00 | -1.03% | 555 |
| Feb 2, 2026 | 38,300.00 | 38,840.00 | 38,120.00 | 38,820.00 | 38,820.00 | 1.30% | 2,429 |
| Jan 30, 2026 | 38,400.00 | 38,740.00 | 38,040.00 | 38,320.00 | 38,320.00 | 0.16% | 721 |
| Jan 29, 2026 | 38,720.00 | 38,740.00 | 37,780.00 | 38,260.00 | 38,260.00 | 0.79% | 396 |
| Jan 28, 2026 | 38,240.00 | 38,280.00 | 37,740.00 | 37,960.00 | 37,960.00 | -3.11% | 2,846 |
| Jan 27, 2026 | 38,700.00 | 39,380.00 | 38,700.00 | 39,180.00 | 39,180.00 | 1.98% | 479 |
| Jan 26, 2026 | 38,100.00 | 38,540.00 | 37,980.00 | 38,420.00 | 38,420.00 | 1.64% | 348 |
| Jan 23, 2026 | 37,520.00 | 37,900.00 | 37,180.00 | 37,800.00 | 37,800.00 | 0.53% | 257 |
| Jan 22, 2026 | 37,220.00 | 37,740.00 | 37,120.00 | 37,600.00 | 37,600.00 | 0.64% | 530 |
| Jan 21, 2026 | 36,600.00 | 37,360.00 | 36,320.00 | 37,360.00 | 37,360.00 | 2.08% | 921 |
| Jan 20, 2026 | 37,080.00 | 37,080.00 | 36,500.00 | 36,600.00 | 36,600.00 | -8.27% | 1,545 |
| Jan 19, 2026 | 36,800.00 | 40,000.00 | 36,760.00 | 39,900.00 | 39,900.00 | 8.54% | 162 |
| Jan 16, 2026 | 36,460.00 | 36,920.00 | 36,440.00 | 36,760.00 | 36,760.00 | 0.82% | 184 |
| Jan 15, 2026 | 37,200.00 | 37,200.00 | 36,460.00 | 36,460.00 | 36,460.00 | -2.15% | 432 |
| Jan 14, 2026 | 37,860.00 | 37,900.00 | 37,120.00 | 37,260.00 | 37,260.00 | -1.84% | 287 |
| Jan 13, 2026 | 37,200.00 | 37,960.00 | 37,180.00 | 37,960.00 | 37,960.00 | 2.54% | 418 |
| Jan 12, 2026 | 36,680.00 | 37,020.00 | 36,680.00 | 37,020.00 | 37,020.00 | 1.82% | 1,137 |
| Jan 9, 2026 | 36,160.00 | 36,540.00 | 35,680.00 | 36,360.00 | 36,360.00 | 1.17% | 300 |
| Jan 8, 2026 | 35,400.00 | 36,060.00 | 35,340.00 | 35,940.00 | 35,940.00 | 1.70% | 369 |
| Jan 7, 2026 | 35,960.00 | 36,040.00 | 35,320.00 | 35,340.00 | 35,340.00 | -2.86% | 5,417 |
| Jan 6, 2026 | 36,840.00 | 36,960.00 | 36,200.00 | 36,380.00 | 36,380.00 | -2.10% | 343 |
| Jan 5, 2026 | 36,940.00 | 37,260.00 | 36,180.00 | 37,160.00 | 37,160.00 | 0.76% | 618 |
| Jan 2, 2026 | 36,600.00 | 36,940.00 | 36,440.00 | 36,880.00 | 36,880.00 | 3.48% | 1,234 |
| Dec 30, 2025 | 36,000.00 | 36,320.00 | 35,580.00 | 35,640.00 | 35,640.00 | 0.39% | 458 |
| Dec 29, 2025 | 35,300.00 | 35,740.00 | 35,280.00 | 35,500.00 | 35,500.00 | 0.57% | 815 |
| Dec 26, 2025 | 38,000.00 | 40,000.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.79% | 563 |
| Dec 24, 2025 | 35,160.00 | 35,660.00 | 35,160.00 | 35,580.00 | 35,580.00 | 0.45% | 594 |
| Dec 23, 2025 | 35,700.00 | 35,900.00 | 35,360.00 | 35,420.00 | 35,420.00 | -1.17% | 588 |
| Dec 22, 2025 | 36,160.00 | 36,180.00 | 35,680.00 | 35,840.00 | 35,840.00 | 0.56% | 217 |
| Dec 19, 2025 | 35,500.00 | 35,960.00 | 35,500.00 | 35,640.00 | 35,640.00 | 1.31% | 12,103 |
| Dec 18, 2025 | 35,580.00 | 35,660.00 | 35,040.00 | 35,180.00 | 35,180.00 | 0.34% | 1,063 |
| Dec 17, 2025 | 34,920.00 | 35,100.00 | 34,640.00 | 35,060.00 | 35,060.00 | 0.06% | 6,822 |
| Dec 16, 2025 | 35,300.00 | 35,380.00 | 34,900.00 | 35,040.00 | 35,040.00 | -0.34% | 441 |
| Dec 15, 2025 | 34,420.00 | 35,160.00 | 34,420.00 | 35,160.00 | 35,160.00 | 2.57% | 1,296 |
| Dec 12, 2025 | 34,240.00 | 34,580.00 | 33,920.00 | 34,280.00 | 34,280.00 | 0.18% | 370 |
| Dec 11, 2025 | 34,120.00 | 34,440.00 | 34,120.00 | 34,220.00 | 34,220.00 | 2.33% | 289 |
| Dec 10, 2025 | 33,260.00 | 33,500.00 | 33,100.00 | 33,440.00 | 33,440.00 | 1.83% | 84 |
| Dec 9, 2025 | 33,100.00 | 33,140.00 | 32,800.00 | 32,840.00 | 32,840.00 | -0.42% | 399 |
| Dec 5, 2025 | 33,060.00 | 33,460.00 | 32,840.00 | 32,980.00 | 32,980.00 | -1.67% | 210 |
| Dec 4, 2025 | 33,420.00 | 33,540.00 | 33,080.00 | 33,540.00 | 33,540.00 | 1.45% | 1,168 |
| Dec 3, 2025 | 33,760.00 | 33,760.00 | 32,860.00 | 33,060.00 | 33,060.00 | -0.06% | 1,035 |
| Dec 2, 2025 | 33,040.00 | 33,420.00 | 33,040.00 | 33,080.00 | 33,080.00 | 0.06% | 1,135 |
| Dec 1, 2025 | 33,000.00 | 33,180.00 | 32,700.00 | 33,060.00 | 33,060.00 | 1.16% | 895 |
| Nov 28, 2025 | 32,900.00 | 33,980.00 | 32,660.00 | 32,680.00 | 32,680.00 | 1.87% | 4,046 |
| Nov 27, 2025 | 32,500.00 | 34,000.00 | 32,000.00 | 32,080.00 | 32,080.00 | -2.79% | 182 |
| Nov 26, 2025 | 32,340.00 | 33,000.00 | 32,340.00 | 33,000.00 | 33,000.00 | 2.10% | 709 |
| Nov 25, 2025 | 31,580.00 | 32,340.00 | 31,580.00 | 32,320.00 | 32,320.00 | 4.60% | 829 |
| Nov 21, 2025 | 30,460.00 | 30,900.00 | 30,460.00 | 30,900.00 | 30,900.00 | 1.31% | 6 |
| Nov 20, 2025 | 30,820.00 | 31,000.00 | 30,280.00 | 30,500.00 | 30,500.00 | 1.33% | 691 |
| Nov 19, 2025 | 30,480.00 | 30,480.00 | 30,040.00 | 30,100.00 | 30,100.00 | 0.33% | 92 |
| Nov 18, 2025 | 30,640.00 | 30,780.00 | 29,880.00 | 30,000.00 | 30,000.00 | -2.09% | 580 |
| Nov 17, 2025 | 30,740.00 | 31,280.00 | 30,640.00 | 30,640.00 | 30,640.00 | -2.85% | 95 |
| Nov 14, 2025 | 31,580.00 | 31,780.00 | 31,480.00 | 31,540.00 | 31,540.00 | -1.87% | 2,622 |
| Nov 13, 2025 | 32,620.00 | 32,700.00 | 32,060.00 | 32,140.00 | 32,140.00 | -0.43% | 316 |
| Nov 12, 2025 | 31,820.00 | 32,300.00 | 31,820.00 | 32,280.00 | 32,280.00 | 1.45% | 531 |
| Nov 11, 2025 | 31,640.00 | 31,820.00 | 31,500.00 | 31,820.00 | 31,820.00 | 2.25% | 169 |
| Nov 10, 2025 | 30,460.00 | 31,240.00 | 30,420.00 | 31,120.00 | 31,120.00 | 3.73% | 749 |
| Nov 7, 2025 | 30,920.00 | 30,920.00 | 29,860.00 | 30,000.00 | 30,000.00 | -3.29% | 1,892 |
| Nov 6, 2025 | 30,740.00 | 31,160.00 | 30,740.00 | 31,020.00 | 31,020.00 | 2.31% | 31,486 |
| Nov 5, 2025 | 30,220.00 | 30,520.00 | 30,020.00 | 30,320.00 | 29,780.92 | 0.13% | 107,878 |
| Nov 4, 2025 | 30,500.00 | 30,760.00 | 30,240.00 | 30,280.00 | 29,741.63 | -0.26% | 616 |
| Nov 3, 2025 | 30,380.00 | 30,400.00 | 29,760.00 | 30,360.00 | 29,820.21 | 0.26% | 2,023 |
| Oct 31, 2025 | 30,040.00 | 30,420.00 | 29,680.00 | 30,280.00 | 29,741.63 | 1.27% | 572 |
| Oct 30, 2025 | 29,680.00 | 29,900.00 | 29,540.00 | 29,900.00 | 29,368.39 | -1.25% | 199 |
| Oct 29, 2025 | 29,960.00 | 30,460.00 | 29,940.00 | 30,280.00 | 29,741.63 | 1.14% | 174 |
| Oct 28, 2025 | 29,280.00 | 29,940.00 | 29,280.00 | 29,940.00 | 29,407.68 | 2.32% | 397 |
| Oct 27, 2025 | 30,780.00 | 31,240.00 | 25,200.00 | 29,260.00 | 28,739.77 | -4.57% | 410 |
| Oct 24, 2025 | 30,120.00 | 30,800.00 | 29,900.00 | 30,660.00 | 30,114.88 | 0.79% | 378 |
| Oct 23, 2025 | 31,700.00 | 31,700.00 | 30,420.00 | 30,420.00 | 29,879.15 | -3.49% | 514 |
| Oct 22, 2025 | 31,880.00 | 32,060.00 | 31,440.00 | 31,520.00 | 30,959.59 | 0.25% | 1,429 |
| Oct 21, 2025 | 31,180.00 | 31,580.00 | 30,880.00 | 31,440.00 | 30,881.01 | -0.57% | 359 |
| Oct 20, 2025 | 30,720.00 | 31,640.00 | 30,720.00 | 31,620.00 | 31,057.81 | 4.36% | 178 |
| Oct 17, 2025 | 29,140.00 | 30,300.00 | 28,940.00 | 30,300.00 | 29,761.28 | 4.20% | 143 |
| Oct 16, 2025 | 26,240.00 | 29,680.00 | 26,160.00 | 29,080.00 | 28,562.97 | 9.32% | 23,257 |
| Oct 15, 2025 | 27,000.00 | 27,300.00 | 26,500.00 | 26,600.00 | 26,127.06 | -2.21% | 488 |
| Oct 14, 2025 | 26,200.00 | 27,380.00 | 26,060.00 | 27,200.00 | 26,716.40 | 3.58% | 2,091 |
| Oct 13, 2025 | 25,380.00 | 26,260.00 | 25,200.00 | 26,260.00 | 25,793.11 | -1.87% | 1,385 |
| Oct 9, 2025 | 29,060.00 | 29,060.00 | 26,760.00 | 26,760.00 | 26,284.22 | -8.29% | 91 |
| Oct 8, 2025 | 29,320.00 | 29,600.00 | 29,140.00 | 29,180.00 | 28,661.19 | 0.97% | 355 |
| Oct 7, 2025 | 28,520.00 | 28,900.00 | 28,520.00 | 28,900.00 | 28,386.17 | 1.33% | 266 |