Skip to main content
Banco Patagonia S.A. (BCBA:BPAT)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,995.00
-55.00 (-2.68%)
At close: Mar 5, 2026

Banco Patagonia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,025.002,035.001,945.001,995.001,995.00-2.68%12,319
Mar 4, 20262,005.002,110.001,960.002,050.002,050.000.99%9,810
Mar 3, 20262,095.002,095.001,945.002,030.002,030.00-3.79%18,916
Mar 2, 20262,155.002,300.002,015.002,110.002,110.00-1.86%17,014
Feb 27, 20262,210.002,290.002,140.002,150.002,150.00-2.27%10,390
Feb 26, 20262,175.002,250.002,140.002,200.002,200.00-0.23%16,937
Feb 25, 20262,275.002,310.002,180.002,205.002,185.49-2.00%7,826
Feb 24, 20262,245.002,305.002,190.002,250.002,230.10-9,103
Feb 23, 20262,250.002,390.002,245.002,250.002,230.10-3.85%10,716
Feb 20, 20262,300.002,410.002,295.002,340.002,319.30-14,117
Feb 19, 20262,240.002,370.002,190.002,340.002,319.304.23%10,376
Feb 18, 20262,350.002,420.002,225.002,245.002,225.14-5.87%9,913
Feb 13, 20262,445.002,480.002,300.002,385.002,363.90-2.45%7,044
Feb 12, 20262,585.002,710.002,400.002,445.002,423.37-6.86%17,190
Feb 11, 20262,760.002,760.002,600.002,625.002,601.78-1.32%11,438
Feb 10, 20262,710.002,740.002,585.002,660.002,636.47-0.37%9,623
Feb 9, 20262,585.002,805.002,555.002,670.002,646.381.52%9,002
Feb 6, 20262,495.002,670.002,455.002,630.002,606.745.20%6,868
Feb 5, 20262,585.002,585.002,490.002,500.002,477.89-3.10%18,494
Feb 4, 20262,680.002,800.002,530.002,580.002,557.18-1.90%14,148
Feb 3, 20262,765.002,805.002,610.002,630.002,606.74-4.88%11,924
Feb 2, 20262,850.002,850.002,725.002,765.002,740.54-2.98%12,804
Jan 30, 20262,860.002,895.002,800.002,850.002,824.79-0.35%20,027
Jan 29, 20262,875.002,940.002,780.002,860.002,834.70-1.21%31,270
Jan 28, 20263,020.003,035.002,825.002,895.002,850.60-1.53%27,417
Jan 27, 20262,905.002,955.002,810.002,940.002,894.913.52%57,588
Jan 26, 20262,765.002,880.002,590.002,840.002,796.444.41%38,003
Jan 23, 20262,775.002,790.002,680.002,720.002,678.28-0.37%24,836
Jan 22, 20262,685.002,790.002,685.002,730.002,688.131.49%23,635
Jan 21, 20262,645.002,740.002,505.002,690.002,648.741.70%12,529
Jan 20, 20262,650.002,655.002,455.002,645.002,604.432.92%16,796
Jan 19, 20262,630.002,680.002,540.002,570.002,530.58-2.28%4,703
Jan 16, 20262,650.002,710.002,505.002,630.002,589.661.74%17,441
Jan 15, 20262,625.002,640.002,510.002,585.002,545.35-1.34%14,734
Jan 14, 20262,700.002,750.002,565.002,620.002,579.82-2.06%22,179
Jan 13, 20262,780.002,795.002,635.002,675.002,633.97-3.78%20,127
Jan 12, 20262,855.002,895.002,750.002,780.002,737.36-1.94%21,483
Jan 9, 20263,000.003,000.002,770.002,835.002,791.52-1.22%32,388
Jan 8, 20262,890.002,890.002,720.002,870.002,825.980.53%35,523
Jan 7, 20262,870.003,015.002,780.002,855.002,811.21-0.52%22,941
Jan 6, 20262,735.002,930.002,735.002,870.002,825.982.87%43,049
Jan 5, 20262,720.002,850.002,635.002,790.002,747.213.14%28,298
Jan 2, 20262,850.002,890.002,660.002,705.002,663.51-2.35%14,478
Dec 30, 20252,805.002,900.002,705.002,770.002,727.52-2.46%30,174
Dec 29, 20252,910.002,990.002,740.002,840.002,796.44-1.90%14,301
Dec 26, 20252,970.002,990.002,885.002,895.002,832.45-1.36%14,132
Dec 24, 20252,940.002,960.002,900.002,935.002,871.58-1,601
Dec 23, 20252,985.002,985.002,900.002,935.002,871.58-1.18%9,439
Dec 22, 20252,900.002,985.002,900.002,970.002,905.831.02%25,961
Dec 19, 20252,985.002,985.002,795.002,940.002,876.482.80%28,569
Dec 18, 20252,700.002,895.002,695.002,860.002,798.214.38%42,050
Dec 17, 20252,775.002,890.002,700.002,740.002,680.800.18%16,836
Dec 16, 20252,705.002,885.002,705.002,735.002,675.91-0.55%11,692
Dec 15, 20252,785.002,825.002,650.002,750.002,690.58-0.18%31,247
Dec 12, 20252,805.002,835.002,700.002,755.002,695.47-1.61%24,821
Dec 11, 20253,000.003,000.002,790.002,800.002,739.50-5.08%23,217
Dec 10, 20252,840.002,990.002,780.002,950.002,886.263.33%25,455
Dec 9, 20252,935.003,000.002,740.002,855.002,793.31-3.55%35,651
Dec 5, 20252,820.003,095.002,820.002,960.002,896.045.71%81,676
Dec 4, 20252,700.003,100.002,700.002,800.002,739.50-86,251
Dec 3, 20252,525.002,830.002,500.002,800.002,739.5010.24%111,563
Dec 2, 20252,510.002,650.002,510.002,540.002,485.120.59%67,362
Dec 1, 20252,480.002,540.002,415.002,525.002,470.442.02%70,817
Nov 28, 20252,400.002,480.002,350.002,475.002,421.522.48%33,881
Nov 27, 20252,375.002,485.002,375.002,415.002,362.821.26%17,739
Nov 26, 20252,260.002,425.002,255.002,385.002,315.875.53%27,406
Nov 25, 20252,140.002,300.002,035.002,260.002,194.495.12%26,161
Nov 21, 20252,130.002,250.002,110.002,150.002,087.68-2.05%4,745
Nov 20, 20252,225.002,300.002,150.002,195.002,131.37-1.35%24,519
Nov 19, 20252,305.002,420.002,210.002,225.002,160.51-5.12%21,585
Nov 18, 20252,445.002,475.002,275.002,345.002,277.03-3.50%33,814
Nov 17, 20252,475.002,620.002,405.002,430.002,359.56-4.52%34,018
Nov 14, 20252,490.002,585.002,405.002,545.002,471.231.19%41,995
Nov 13, 20252,545.002,575.002,450.002,515.002,442.10-0.59%72,390
Nov 12, 20252,400.002,595.002,390.002,530.002,456.665.20%32,070
Nov 11, 20252,400.002,480.002,320.002,405.002,335.29-0.21%20,675
Nov 10, 20252,400.002,500.002,310.002,410.002,340.142.55%51,486
Nov 7, 20252,420.002,435.002,150.002,350.002,281.88-2.08%116,297
Nov 6, 20252,520.002,675.002,390.002,400.002,330.43-5.51%31,051
Nov 5, 20252,675.002,755.002,510.002,540.002,466.37-4.33%40,376
Nov 4, 20252,750.002,880.002,500.002,655.002,578.04-2.39%98,264
Nov 3, 20252,520.002,900.002,515.002,720.002,641.168.80%134,317
Oct 31, 20252,200.002,590.002,200.002,500.002,427.5316.01%163,885
Oct 30, 20252,200.002,380.002,020.002,155.002,092.53-1.15%91,156
Oct 29, 20252,000.002,300.002,000.002,180.002,099.749.55%109,674
Oct 28, 20251,905.002,050.001,850.001,990.001,916.746.13%85,334
Oct 27, 20251,700.002,000.001,700.001,875.001,805.9725.84%99,791
Oct 24, 20251,510.001,540.001,440.001,490.001,435.142.05%33,080
Oct 23, 20251,440.001,505.001,385.001,460.001,406.253.55%122,912
Oct 22, 20251,415.001,460.001,375.001,410.001,358.09-0.35%11,893
Oct 21, 20251,460.001,550.001,390.001,415.001,362.91-1.39%31,794
Oct 20, 20251,470.001,565.001,400.001,435.001,382.17-2.05%7,764
Oct 17, 20251,450.001,470.001,380.001,465.001,411.060.69%17,871
Oct 16, 20251,475.001,475.001,400.001,455.001,401.430.69%7,138
Oct 15, 20251,440.001,570.001,385.001,445.001,391.803.21%23,950
Oct 14, 20251,510.001,600.001,300.001,400.001,348.46-5.41%57,980
Oct 13, 20251,380.001,500.001,350.001,480.001,425.514.96%48,412
Oct 9, 20251,225.001,445.001,225.001,410.001,358.0914.17%48,643
Oct 8, 20251,215.001,290.001,210.001,235.001,189.53-0.40%23,181
Oct 7, 20251,250.001,285.001,210.001,240.001,194.35-1.20%5,902