Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina
· Delayed Price · Currency is ARS 33,140
-400 (-1.19%)
Last updated: Dec 5, 2025, 2:05 PM BRT
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 28,900.00 | 28,940.00 | 28,380.00 | 28,520.00 | 28,012.93 | -2.79% | 3,259 |
| Oct 3, 2025 | 29,980.00 | 29,980.00 | 29,300.00 | 29,340.00 | 28,818.35 | -0.68% | 163 |
| Oct 2, 2025 | 30,680.00 | 30,680.00 | 29,520.00 | 29,540.00 | 29,014.79 | -2.31% | 993 |
| Oct 1, 2025 | 30,000.00 | 30,420.00 | 29,760.00 | 30,240.00 | 29,702.35 | 1.61% | 923 |
| Sep 30, 2025 | 28,540.00 | 29,800.00 | 28,540.00 | 29,760.00 | 29,230.88 | 5.16% | 620 |
| Sep 29, 2025 | 28,400.00 | 28,420.00 | 27,840.00 | 28,300.00 | 27,796.84 | -0.35% | 634 |
| Sep 26, 2025 | 26,760.00 | 28,400.00 | 26,740.00 | 28,400.00 | 27,895.06 | 8.15% | 618 |
| Sep 25, 2025 | 26,440.00 | 26,440.00 | 25,880.00 | 26,260.00 | 25,793.11 | -1.94% | 515 |
| Sep 24, 2025 | 26,120.00 | 26,880.00 | 26,020.00 | 26,780.00 | 26,303.86 | -0.37% | 1,123 |
| Sep 23, 2025 | 26,620.00 | 26,940.00 | 26,180.00 | 26,880.00 | 26,402.09 | -0.88% | 663 |
| Sep 22, 2025 | 28,900.00 | 28,900.00 | 26,860.00 | 27,120.00 | 26,637.82 | -9.90% | 2,854 |
| Sep 19, 2025 | 30,080.00 | 30,100.00 | 29,820.00 | 30,100.00 | 29,564.84 | 1.55% | 2,829 |
| Sep 18, 2025 | 28,500.00 | 29,760.00 | 28,460.00 | 29,640.00 | 29,113.01 | 4.44% | 727 |
| Sep 17, 2025 | 28,100.00 | 28,560.00 | 27,980.00 | 28,380.00 | 27,875.42 | 0.14% | 2,558 |
| Sep 16, 2025 | 28,400.00 | 28,500.00 | 28,160.00 | 28,340.00 | 27,836.13 | -0.42% | 258 |
| Sep 15, 2025 | 28,340.00 | 28,600.00 | 28,100.00 | 28,460.00 | 27,953.99 | 1.43% | 174 |
| Sep 12, 2025 | 27,480.00 | 28,100.00 | 27,460.00 | 28,060.00 | 27,561.11 | 1.52% | 252 |
| Sep 11, 2025 | 27,200.00 | 27,660.00 | 27,200.00 | 27,640.00 | 27,148.57 | 2.45% | 196 |
| Sep 10, 2025 | 27,020.00 | 27,240.00 | 26,880.00 | 26,980.00 | 26,500.31 | 1.12% | 101 |
| Sep 9, 2025 | 26,580.00 | 26,880.00 | 26,580.00 | 26,680.00 | 26,205.64 | 0.38% | 531 |
| Sep 8, 2025 | 26,520.00 | 27,060.00 | 26,400.00 | 26,580.00 | 26,107.42 | 4.96% | 346 |
| Sep 5, 2025 | 25,750.00 | 25,800.00 | 25,250.00 | 25,325.00 | 24,874.73 | -0.78% | 656 |
| Sep 4, 2025 | 24,825.00 | 25,525.00 | 24,825.00 | 25,525.00 | 25,071.18 | 3.76% | 3,120 |
| Sep 3, 2025 | 24,250.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,162.62 | -0.51% | 1,162 |
| Sep 2, 2025 | 24,625.00 | 24,825.00 | 24,500.00 | 24,725.00 | 24,285.40 | -2.56% | 2,375 |
| Sep 1, 2025 | 24,375.00 | 25,400.00 | 24,375.00 | 25,375.00 | 24,923.84 | 3.68% | 272 |
| Aug 29, 2025 | 24,175.00 | 24,575.00 | 24,050.00 | 24,475.00 | 24,039.85 | 0.31% | 682 |
| Aug 28, 2025 | 24,450.00 | 24,600.00 | 24,350.00 | 24,400.00 | 23,966.18 | 0.31% | 5,987 |
| Aug 27, 2025 | 24,500.00 | 24,675.00 | 24,300.00 | 24,325.00 | 23,892.51 | -2.80% | 8,166 |
| Aug 26, 2025 | 25,175.00 | 25,200.00 | 24,925.00 | 25,025.00 | 24,580.07 | -1.67% | 1,047 |
| Aug 25, 2025 | 25,475.00 | 25,675.00 | 25,325.00 | 25,450.00 | 24,997.51 | -0.68% | 1,413 |
| Aug 22, 2025 | 25,300.00 | 25,650.00 | 25,300.00 | 25,625.00 | 25,169.40 | 2.50% | 594 |
| Aug 21, 2025 | 24,850.00 | 25,075.00 | 24,850.00 | 25,000.00 | 24,555.51 | 1.21% | 4,205 |
| Aug 20, 2025 | 24,675.00 | 24,875.00 | 24,550.00 | 24,700.00 | 24,260.84 | 0.51% | 685 |
| Aug 19, 2025 | 24,925.00 | 24,925.00 | 24,550.00 | 24,575.00 | 24,138.07 | -0.81% | 509 |
| Aug 18, 2025 | 24,825.00 | 24,975.00 | 24,650.00 | 24,775.00 | 24,334.51 | -0.40% | 343 |
| Aug 14, 2025 | 25,075.00 | 25,200.00 | 24,800.00 | 24,875.00 | 24,432.73 | 0.30% | 1,760 |
| Aug 13, 2025 | 24,750.00 | 24,875.00 | 24,600.00 | 24,800.00 | 24,359.07 | 2.06% | 348 |
| Aug 12, 2025 | 24,375.00 | 24,500.00 | 24,300.00 | 24,300.00 | 23,867.96 | -1.72% | 1,070 |
| Aug 11, 2025 | 24,800.00 | 24,950.00 | 24,650.00 | 24,725.00 | 24,285.40 | -0.10% | 999 |
| Aug 8, 2025 | 24,500.00 | 24,850.00 | 24,500.00 | 24,750.00 | 24,309.96 | 2.80% | 709 |
| Aug 7, 2025 | 23,950.00 | 24,100.00 | 23,900.00 | 24,075.00 | 23,646.96 | 1.80% | 377 |
| Aug 6, 2025 | 23,600.00 | 23,750.00 | 23,550.00 | 23,650.00 | 23,229.51 | 1.39% | 1,089 |
| Aug 5, 2025 | 23,400.00 | 23,400.00 | 23,175.00 | 23,325.00 | 22,910.29 | 0.43% | 330 |
| Aug 4, 2025 | 23,000.00 | 23,425.00 | 21,950.00 | 23,225.00 | 22,812.07 | 1.64% | 1,472 |
| Aug 1, 2025 | 22,275.00 | 22,850.00 | 22,200.00 | 22,850.00 | 22,443.74 | 0.88% | 798 |
| Jul 31, 2025 | 22,475.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,247.29 | 11.17% | 805 |
| Jul 30, 2025 | 19,950.00 | 20,550.00 | 19,875.00 | 20,375.00 | 20,012.74 | 0.49% | 331 |
| Jul 29, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,275.00 | 19,914.52 | 2.01% | 170 |
| Jul 28, 2025 | 19,750.00 | 19,900.00 | 19,700.00 | 19,875.00 | 19,521.63 | -0.38% | 199 |
| Jul 25, 2025 | 19,375.00 | 19,950.00 | 19,375.00 | 19,950.00 | 19,595.30 | 2.84% | 1,293 |
| Jul 24, 2025 | 19,400.00 | 19,525.00 | 19,300.00 | 19,400.00 | 19,055.08 | -0.64% | 158 |
| Jul 23, 2025 | 18,850.00 | 19,525.00 | 18,850.00 | 19,525.00 | 19,177.85 | 3.72% | 57 |
| Jul 22, 2025 | 18,875.00 | 18,875.00 | 18,700.00 | 18,825.00 | 18,490.30 | -0.92% | 122 |
| Jul 21, 2025 | 18,925.00 | 19,350.00 | 18,900.00 | 19,000.00 | 18,662.19 | -1.04% | 139 |
| Jul 18, 2025 | 19,125.00 | 19,300.00 | 19,075.00 | 19,200.00 | 18,858.63 | 1.05% | 848 |
| Jul 17, 2025 | 18,750.00 | 19,050.00 | 18,725.00 | 19,000.00 | 18,662.19 | -0.26% | 1,329 |
| Jul 16, 2025 | 18,825.00 | 19,050.00 | 18,600.00 | 19,050.00 | 18,711.30 | 0.93% | 1,264 |
| Jul 15, 2025 | 19,450.00 | 19,450.00 | 18,825.00 | 18,875.00 | 18,539.41 | -4.07% | 1,018 |