Skip to main content
Banco Patagonia S.A. (BCBA:BPAT)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,045.00
-25.00 (-1.21%)
At close: Apr 28, 2026

Banco Patagonia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,000.002,100.001,930.002,070.002,070.001.97%10,250
Apr 24, 20262,085.002,085.002,000.002,030.002,030.00-0.98%7,715
Apr 23, 20262,045.002,085.002,030.002,050.002,050.00-1.68%7,429
Apr 22, 20262,055.002,150.002,055.002,085.002,085.00-17,408
Apr 21, 20262,100.002,140.002,060.002,085.002,085.00-1.42%13,344
Apr 20, 20262,110.002,155.002,010.002,115.002,115.00-1.17%16,077
Apr 17, 20262,175.002,195.002,120.002,140.002,140.00-2.28%17,592
Apr 16, 20262,190.002,295.002,130.002,190.002,190.00-1.57%5,213
Apr 15, 20262,190.002,270.002,180.002,225.002,225.000.45%6,121
Apr 14, 20262,240.002,345.002,205.002,215.002,215.00-1.12%8,101
Apr 13, 20262,210.002,285.002,175.002,240.002,240.00-0.44%4,757
Apr 10, 20262,250.002,310.002,225.002,250.002,250.00-4,887
Apr 9, 20262,320.002,320.002,230.002,250.002,250.00-1.32%4,746
Apr 8, 20262,370.002,450.002,215.002,280.002,280.000.66%40,579
Apr 7, 20262,270.002,355.002,225.002,265.002,265.00-1.52%7,273
Apr 6, 20262,205.002,350.002,175.002,300.002,300.004.31%23,275
Apr 1, 20262,200.002,280.002,100.002,205.002,205.002.56%33,798
Mar 31, 20262,030.002,190.002,030.002,150.002,150.006.17%19,374
Mar 30, 20261,990.002,050.001,930.002,025.002,025.00-11,949
Mar 27, 20262,015.002,050.001,960.002,025.002,025.00-1.22%7,526
Mar 26, 20262,030.002,075.002,025.002,050.002,029.93-0.49%5,650
Mar 25, 20262,085.002,175.002,040.002,060.002,039.83-0.48%10,171
Mar 23, 20261,950.002,100.001,950.002,070.002,049.734.55%9,816
Mar 20, 20262,075.002,075.001,975.001,980.001,960.62-1.98%8,769
Mar 19, 20262,015.002,075.001,970.002,020.002,000.220.50%10,562
Mar 18, 20262,100.002,100.001,955.002,010.001,990.32-2.19%12,107
Mar 17, 20262,020.002,105.002,020.002,055.002,034.88-0.72%14,451
Mar 16, 20262,070.002,130.002,050.002,070.002,049.73-1.90%8,711
Mar 13, 20262,125.002,170.002,095.002,110.002,089.34-2.31%4,864
Mar 12, 20262,220.002,220.002,130.002,160.002,138.85-2.48%6,339
Mar 11, 20262,090.002,330.002,090.002,215.002,193.315.73%18,329
Mar 10, 20261,990.002,120.001,950.002,095.002,074.495.28%10,713
Mar 9, 20261,980.002,005.001,930.001,990.001,970.52-0.75%4,502
Mar 6, 20262,020.002,035.001,930.002,005.001,985.370.50%7,616
Mar 5, 20262,025.002,035.001,945.001,995.001,975.47-2.68%12,319
Mar 4, 20262,005.002,110.001,960.002,050.002,029.930.99%9,810
Mar 3, 20262,095.002,095.001,945.002,030.002,010.13-3.79%18,916
Mar 2, 20262,155.002,300.002,015.002,110.002,089.34-1.86%17,014
Feb 27, 20262,210.002,290.002,140.002,150.002,128.95-2.27%10,390
Feb 26, 20262,175.002,250.002,140.002,200.002,178.46-0.23%16,937
Feb 25, 20262,275.002,310.002,180.002,205.002,164.10-2.00%7,826
Feb 24, 20262,245.002,305.002,190.002,250.002,208.26-9,103
Feb 23, 20262,250.002,390.002,245.002,250.002,208.26-3.85%10,716
Feb 20, 20262,300.002,410.002,295.002,340.002,296.59-14,117
Feb 19, 20262,240.002,370.002,190.002,340.002,296.594.23%10,376
Feb 18, 20262,350.002,420.002,225.002,245.002,203.36-5.87%9,913
Feb 13, 20262,445.002,480.002,300.002,385.002,340.76-2.45%7,044
Feb 12, 20262,585.002,710.002,400.002,445.002,399.65-6.86%17,190
Feb 11, 20262,760.002,760.002,600.002,625.002,576.31-1.32%11,438
Feb 10, 20262,710.002,740.002,585.002,660.002,610.66-0.37%9,623
Feb 9, 20262,585.002,805.002,555.002,670.002,620.471.52%9,002
Feb 6, 20262,495.002,670.002,455.002,630.002,581.215.20%6,868
Feb 5, 20262,585.002,585.002,490.002,500.002,453.63-3.10%18,494
Feb 4, 20262,680.002,800.002,530.002,580.002,532.14-1.90%14,148
Feb 3, 20262,765.002,805.002,610.002,630.002,581.21-4.88%11,924
Feb 2, 20262,850.002,850.002,725.002,765.002,713.71-2.98%12,804
Jan 30, 20262,860.002,895.002,800.002,850.002,797.13-0.35%20,027
Jan 29, 20262,875.002,940.002,780.002,860.002,806.95-1.21%31,270
Jan 28, 20263,020.003,035.002,825.002,895.002,822.69-1.53%27,417
Jan 27, 20262,905.002,955.002,810.002,940.002,866.573.52%57,588
Jan 26, 20262,765.002,880.002,590.002,840.002,769.074.41%38,003
Jan 23, 20262,775.002,790.002,680.002,720.002,652.06-0.37%24,836
Jan 22, 20262,685.002,790.002,685.002,730.002,661.811.49%23,635
Jan 21, 20262,645.002,740.002,505.002,690.002,622.811.70%12,529
Jan 20, 20262,650.002,655.002,455.002,645.002,578.942.92%16,796
Jan 19, 20262,630.002,680.002,540.002,570.002,505.81-2.28%4,703
Jan 16, 20262,650.002,710.002,505.002,630.002,564.311.74%17,441
Jan 15, 20262,625.002,640.002,510.002,585.002,520.44-1.34%14,734
Jan 14, 20262,700.002,750.002,565.002,620.002,554.56-2.06%22,179
Jan 13, 20262,780.002,795.002,635.002,675.002,608.19-3.78%20,127
Jan 12, 20262,855.002,895.002,750.002,780.002,710.56-1.94%21,483
Jan 9, 20263,000.003,000.002,770.002,835.002,764.19-1.22%32,388
Jan 8, 20262,890.002,890.002,720.002,870.002,798.320.53%35,523
Jan 7, 20262,870.003,015.002,780.002,855.002,783.69-0.52%22,941
Jan 6, 20262,735.002,930.002,735.002,870.002,798.322.87%43,049
Jan 5, 20262,720.002,850.002,635.002,790.002,720.313.14%28,298
Jan 2, 20262,850.002,890.002,660.002,705.002,637.44-2.35%14,478
Dec 30, 20252,805.002,900.002,705.002,770.002,700.81-2.46%30,174
Dec 29, 20252,910.002,990.002,740.002,840.002,769.07-1.90%14,301
Dec 26, 20252,970.002,990.002,885.002,895.002,804.72-1.36%14,132
Dec 24, 20252,940.002,960.002,900.002,935.002,843.47-1,601
Dec 23, 20252,985.002,985.002,900.002,935.002,843.47-1.18%9,439
Dec 22, 20252,900.002,985.002,900.002,970.002,877.381.02%25,961
Dec 19, 20252,985.002,985.002,795.002,940.002,848.322.80%28,569
Dec 18, 20252,700.002,895.002,695.002,860.002,770.814.38%42,050
Dec 17, 20252,775.002,890.002,700.002,740.002,654.550.18%16,836
Dec 16, 20252,705.002,885.002,705.002,735.002,649.71-0.55%11,692
Dec 15, 20252,785.002,825.002,650.002,750.002,664.24-0.18%31,247
Dec 12, 20252,805.002,835.002,700.002,755.002,669.08-1.61%24,821
Dec 11, 20253,000.003,000.002,790.002,800.002,712.68-5.08%23,217
Dec 10, 20252,840.002,990.002,780.002,950.002,858.003.33%25,455
Dec 9, 20252,935.003,000.002,740.002,855.002,765.97-3.55%35,651
Dec 5, 20252,820.003,095.002,820.002,960.002,867.695.71%81,676
Dec 4, 20252,700.003,100.002,700.002,800.002,712.68-86,251
Dec 3, 20252,525.002,830.002,500.002,800.002,712.6810.24%111,563
Dec 2, 20252,510.002,650.002,510.002,540.002,460.790.59%67,362
Dec 1, 20252,480.002,540.002,415.002,525.002,446.262.02%70,817
Nov 28, 20252,400.002,480.002,350.002,475.002,397.822.48%33,881
Nov 27, 20252,375.002,485.002,375.002,415.002,339.691.26%17,739
Nov 26, 20252,260.002,425.002,255.002,385.002,293.195.53%27,406