Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina
· Delayed Price · Currency is ARS 33,140
-220 (-0.66%)
At close: Apr 28, 2026
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32,720.00 | 33,480.00 | 32,720.00 | 33,360.00 | 33,360.00 | 2.33% | 188 |
| Apr 24, 2026 | 32,200.00 | 32,700.00 | 32,200.00 | 32,600.00 | 32,600.00 | 2.58% | 1,948 |
| Apr 23, 2026 | 32,320.00 | 32,400.00 | 31,780.00 | 31,780.00 | 31,780.00 | -3.29% | 38 |
| Apr 22, 2026 | 32,740.00 | 33,020.00 | 32,740.00 | 32,860.00 | 32,860.00 | -0.12% | 24 |
| Apr 21, 2026 | 33,740.00 | 33,760.00 | 32,900.00 | 32,900.00 | 32,900.00 | -3.06% | 75 |
| Apr 20, 2026 | 33,980.00 | 34,040.00 | 33,800.00 | 33,940.00 | 33,940.00 | -2.30% | 114 |
| Apr 17, 2026 | 34,480.00 | 34,860.00 | 34,480.00 | 34,740.00 | 34,740.00 | 4.20% | 400 |
| Apr 16, 2026 | 33,780.00 | 33,780.00 | 33,280.00 | 33,340.00 | 33,340.00 | -1.54% | 216 |
| Apr 15, 2026 | 34,260.00 | 34,420.00 | 33,860.00 | 33,860.00 | 33,860.00 | -2.65% | 323 |
| Apr 14, 2026 | 34,420.00 | 34,780.00 | 34,320.00 | 34,780.00 | 34,780.00 | 1.46% | 272 |
| Apr 13, 2026 | 33,800.00 | 34,360.00 | 33,700.00 | 34,280.00 | 34,280.00 | 1.12% | 126 |
| Apr 10, 2026 | 34,080.00 | 34,260.00 | 33,880.00 | 33,900.00 | 33,900.00 | 1.50% | 616 |
| Apr 9, 2026 | 33,180.00 | 33,660.00 | 33,000.00 | 33,400.00 | 33,400.00 | -3.58% | 926 |
| Apr 8, 2026 | 34,000.00 | 35,180.00 | 34,000.00 | 34,640.00 | 33,657.17 | 4.97% | 186 |
| Apr 7, 2026 | 32,500.00 | 33,060.00 | 32,400.00 | 33,000.00 | 32,063.71 | 1.60% | 427 |
| Apr 6, 2026 | 32,580.00 | 32,820.00 | 32,300.00 | 32,480.00 | 31,558.46 | -0.31% | 213 |
| Apr 1, 2026 | 32,200.00 | 32,640.00 | 32,100.00 | 32,580.00 | 31,655.62 | 2.58% | 266 |
| Mar 31, 2026 | 30,680.00 | 31,880.00 | 30,680.00 | 31,760.00 | 30,858.89 | 4.89% | 3,140 |
| Mar 30, 2026 | 30,420.00 | 30,440.00 | 30,180.00 | 30,280.00 | 29,420.88 | 0.80% | 2,534 |
| Mar 27, 2026 | 29,820.00 | 30,340.00 | 29,800.00 | 30,040.00 | 29,187.69 | -0.53% | 1,407 |
| Mar 26, 2026 | 30,780.00 | 30,920.00 | 30,200.00 | 30,200.00 | 29,343.15 | -2.96% | 88 |
| Mar 25, 2026 | 31,640.00 | 31,820.00 | 31,120.00 | 31,120.00 | 30,237.05 | -1.33% | 894 |
| Mar 23, 2026 | 30,940.00 | 31,540.00 | 30,940.00 | 31,540.00 | 30,645.13 | 4.99% | 18 |
| Mar 20, 2026 | 30,800.00 | 30,800.00 | 30,040.00 | 30,040.00 | 29,187.69 | -2.02% | 2,419 |
| Mar 19, 2026 | 29,940.00 | 30,800.00 | 29,780.00 | 30,660.00 | 29,790.10 | 0.52% | 189 |
| Mar 18, 2026 | 30,800.00 | 31,120.00 | 30,500.00 | 30,500.00 | 29,634.64 | -0.52% | 175 |
| Mar 17, 2026 | 31,000.00 | 31,060.00 | 30,620.00 | 30,660.00 | 29,790.10 | -0.07% | 101 |
| Mar 16, 2026 | 30,460.00 | 30,780.00 | 30,460.00 | 30,680.00 | 29,809.53 | 2.61% | 2,426 |
| Mar 13, 2026 | 30,280.00 | 30,380.00 | 29,880.00 | 29,900.00 | 29,051.66 | -1.45% | 220 |
| Mar 12, 2026 | 30,340.00 | 30,560.00 | 30,040.00 | 30,340.00 | 29,479.18 | -4.89% | 116 |
| Mar 11, 2026 | 31,900.00 | 31,900.00 | 31,640.00 | 31,900.00 | 30,994.92 | -0.44% | 8,158 |
| Mar 10, 2026 | 31,940.00 | 32,760.00 | 31,840.00 | 32,040.00 | 31,130.94 | 0.95% | 155 |
| Mar 9, 2026 | 30,680.00 | 31,740.00 | 30,520.00 | 31,740.00 | 30,839.45 | 0.51% | 45,599 |
| Mar 6, 2026 | 31,400.00 | 31,720.00 | 31,260.00 | 31,580.00 | 30,683.99 | 0.32% | 596 |
| Mar 5, 2026 | 32,000.00 | 32,040.00 | 31,420.00 | 31,480.00 | 30,586.83 | -2.42% | 1,075 |
| Mar 4, 2026 | 31,800.00 | 32,280.00 | 31,740.00 | 32,260.00 | 31,344.70 | 3.86% | 616 |
| Mar 3, 2026 | 30,640.00 | 31,220.00 | 30,380.00 | 31,060.00 | 30,178.75 | -4.67% | 415 |
| Mar 2, 2026 | 32,820.00 | 32,820.00 | 32,220.00 | 32,580.00 | 31,655.62 | -3.44% | 8,288 |
| Feb 27, 2026 | 34,920.00 | 35,060.00 | 33,740.00 | 33,740.00 | 32,782.71 | -3.87% | 11,470 |
| Feb 26, 2026 | 34,860.00 | 35,160.00 | 34,700.00 | 35,100.00 | 34,104.12 | 0.86% | 21,853 |
| Feb 25, 2026 | 33,980.00 | 34,920.00 | 33,980.00 | 34,800.00 | 33,812.63 | 2.72% | 452 |
| Feb 24, 2026 | 33,540.00 | 33,960.00 | 33,440.00 | 33,880.00 | 32,918.74 | -0.06% | 146 |
| Feb 23, 2026 | 34,240.00 | 34,460.00 | 33,740.00 | 33,900.00 | 32,938.17 | -0.18% | 733 |
| Feb 20, 2026 | 33,320.00 | 34,020.00 | 33,320.00 | 33,960.00 | 32,996.47 | 1.80% | 2,905 |
| Feb 19, 2026 | 34,100.00 | 34,100.00 | 33,160.00 | 33,360.00 | 32,413.49 | -2.17% | 856 |
| Feb 18, 2026 | 34,160.00 | 34,560.00 | 34,100.00 | 34,100.00 | 33,132.50 | 2.40% | 773 |
| Feb 13, 2026 | 33,880.00 | 33,880.00 | 33,120.00 | 33,300.00 | 32,355.19 | -2.92% | 683 |
| Feb 12, 2026 | 35,040.00 | 35,080.00 | 34,180.00 | 34,300.00 | 33,326.82 | -3.87% | 1,038 |
| Feb 11, 2026 | 35,740.00 | 35,740.00 | 34,960.00 | 35,680.00 | 34,667.67 | -0.89% | 79,711 |
| Feb 10, 2026 | 36,440.00 | 36,440.00 | 35,740.00 | 36,000.00 | 34,978.59 | -1.53% | 961 |
| Feb 9, 2026 | 36,200.00 | 36,560.00 | 36,080.00 | 36,560.00 | 35,522.70 | 2.29% | 1,648 |
| Feb 6, 2026 | 35,940.00 | 36,460.00 | 35,520.00 | 35,740.00 | 34,725.96 | 1.71% | 235 |
| Feb 5, 2026 | 36,000.00 | 36,040.00 | 35,000.00 | 35,140.00 | 34,142.99 | -8.11% | 4,418 |
| Feb 4, 2026 | 38,980.00 | 39,180.00 | 38,040.00 | 38,240.00 | 37,155.03 | -0.47% | 39,040 |
| Feb 3, 2026 | 38,760.00 | 38,900.00 | 38,240.00 | 38,420.00 | 37,329.93 | -1.03% | 555 |
| Feb 2, 2026 | 38,300.00 | 38,840.00 | 38,120.00 | 38,820.00 | 37,718.58 | 1.30% | 2,429 |
| Jan 30, 2026 | 38,400.00 | 38,740.00 | 38,040.00 | 38,320.00 | 37,232.76 | 0.16% | 721 |
| Jan 29, 2026 | 38,720.00 | 38,740.00 | 37,780.00 | 38,260.00 | 37,174.47 | 0.79% | 396 |
| Jan 28, 2026 | 38,240.00 | 38,280.00 | 37,740.00 | 37,960.00 | 36,882.98 | -3.11% | 2,846 |
| Jan 27, 2026 | 38,700.00 | 39,380.00 | 38,700.00 | 39,180.00 | 38,068.36 | 1.98% | 479 |
| Jan 26, 2026 | 38,100.00 | 38,540.00 | 37,980.00 | 38,420.00 | 37,329.93 | 1.64% | 348 |
| Jan 23, 2026 | 37,520.00 | 37,900.00 | 37,180.00 | 37,800.00 | 36,727.52 | 0.53% | 257 |
| Jan 22, 2026 | 37,220.00 | 37,740.00 | 37,120.00 | 37,600.00 | 36,533.19 | 0.64% | 530 |
| Jan 21, 2026 | 36,600.00 | 37,360.00 | 36,320.00 | 37,360.00 | 36,300.00 | 2.08% | 921 |
| Jan 20, 2026 | 37,080.00 | 37,080.00 | 36,500.00 | 36,600.00 | 35,561.56 | -8.27% | 1,545 |
| Jan 19, 2026 | 36,800.00 | 40,000.00 | 36,760.00 | 39,900.00 | 38,767.93 | 8.54% | 162 |
| Jan 16, 2026 | 36,460.00 | 36,920.00 | 36,440.00 | 36,760.00 | 35,717.02 | 0.82% | 184 |
| Jan 15, 2026 | 37,200.00 | 37,200.00 | 36,460.00 | 36,460.00 | 35,425.54 | -2.15% | 432 |
| Jan 14, 2026 | 37,860.00 | 37,900.00 | 37,120.00 | 37,260.00 | 36,202.84 | -1.84% | 287 |
| Jan 13, 2026 | 37,200.00 | 37,960.00 | 37,180.00 | 37,960.00 | 36,882.98 | 2.54% | 418 |
| Jan 12, 2026 | 36,680.00 | 37,020.00 | 36,680.00 | 37,020.00 | 35,969.65 | 1.82% | 1,137 |
| Jan 9, 2026 | 36,160.00 | 36,540.00 | 35,680.00 | 36,360.00 | 35,328.37 | 1.17% | 300 |
| Jan 8, 2026 | 35,400.00 | 36,060.00 | 35,340.00 | 35,940.00 | 34,920.29 | 1.70% | 369 |
| Jan 7, 2026 | 35,960.00 | 36,040.00 | 35,320.00 | 35,340.00 | 34,337.31 | -2.86% | 5,417 |
| Jan 6, 2026 | 36,840.00 | 36,960.00 | 36,200.00 | 36,380.00 | 35,347.81 | -2.10% | 343 |
| Jan 5, 2026 | 36,940.00 | 37,260.00 | 36,180.00 | 37,160.00 | 36,105.68 | 0.76% | 618 |
| Jan 2, 2026 | 36,600.00 | 36,940.00 | 36,440.00 | 36,880.00 | 35,833.62 | 3.48% | 1,234 |
| Dec 30, 2025 | 36,000.00 | 36,320.00 | 35,580.00 | 35,640.00 | 34,628.80 | 0.39% | 458 |
| Dec 29, 2025 | 35,300.00 | 35,740.00 | 35,280.00 | 35,500.00 | 34,492.77 | 0.57% | 815 |
| Dec 26, 2025 | 38,000.00 | 40,000.00 | 35,100.00 | 35,300.00 | 34,298.45 | -0.79% | 563 |
| Dec 24, 2025 | 35,160.00 | 35,660.00 | 35,160.00 | 35,580.00 | 34,570.50 | 0.45% | 594 |
| Dec 23, 2025 | 35,700.00 | 35,900.00 | 35,360.00 | 35,420.00 | 34,415.04 | -1.17% | 588 |
| Dec 22, 2025 | 36,160.00 | 36,180.00 | 35,680.00 | 35,840.00 | 34,823.13 | 0.56% | 217 |
| Dec 19, 2025 | 35,500.00 | 35,960.00 | 35,500.00 | 35,640.00 | 34,628.80 | 1.31% | 12,103 |
| Dec 18, 2025 | 35,580.00 | 35,660.00 | 35,040.00 | 35,180.00 | 34,181.85 | 0.34% | 1,063 |
| Dec 17, 2025 | 34,920.00 | 35,100.00 | 34,640.00 | 35,060.00 | 34,065.26 | 0.06% | 6,822 |
| Dec 16, 2025 | 35,300.00 | 35,380.00 | 34,900.00 | 35,040.00 | 34,045.83 | -0.34% | 441 |
| Dec 15, 2025 | 34,420.00 | 35,160.00 | 34,420.00 | 35,160.00 | 34,162.42 | 2.57% | 1,296 |
| Dec 12, 2025 | 34,240.00 | 34,580.00 | 33,920.00 | 34,280.00 | 33,307.39 | 0.18% | 370 |
| Dec 11, 2025 | 34,120.00 | 34,440.00 | 34,120.00 | 34,220.00 | 33,249.09 | 2.33% | 289 |
| Dec 10, 2025 | 33,260.00 | 33,500.00 | 33,100.00 | 33,440.00 | 32,491.22 | 1.83% | 84 |
| Dec 9, 2025 | 33,100.00 | 33,140.00 | 32,800.00 | 32,840.00 | 31,908.25 | -0.42% | 399 |
| Dec 5, 2025 | 33,060.00 | 33,460.00 | 32,840.00 | 32,980.00 | 32,044.27 | -1.67% | 210 |
| Dec 4, 2025 | 33,420.00 | 33,540.00 | 33,080.00 | 33,540.00 | 32,588.38 | 1.45% | 1,168 |
| Dec 3, 2025 | 33,760.00 | 33,760.00 | 32,860.00 | 33,060.00 | 32,122.00 | -0.06% | 1,035 |
| Dec 2, 2025 | 33,040.00 | 33,420.00 | 33,040.00 | 33,080.00 | 32,141.44 | 0.06% | 1,135 |
| Dec 1, 2025 | 33,000.00 | 33,180.00 | 32,700.00 | 33,060.00 | 32,122.00 | 1.16% | 895 |
| Nov 28, 2025 | 32,900.00 | 33,980.00 | 32,660.00 | 32,680.00 | 31,752.78 | 1.87% | 4,046 |
| Nov 27, 2025 | 32,500.00 | 34,000.00 | 32,000.00 | 32,080.00 | 31,169.81 | -2.79% | 182 |
| Nov 26, 2025 | 32,340.00 | 33,000.00 | 32,340.00 | 33,000.00 | 32,063.71 | 2.10% | 709 |