Banco BBVA Argentina S.A. (BME:XBBAR)
Spain
· Delayed Price · Currency is EUR 4.660
0.00 (0.00%)
At close: Mar 4, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.66 | 4.66 | -5.67% | 2,000 |
| Mar 2, 2026 | 4.88 | 5.35 | 4.70 | 4.94 | 4.94 | - | 3,155 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.70 | 4.94 | 4.94 | -5.90% | 500 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.25 | 1.94% | 493 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 5.20 | 5.20 | - | 1,000 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.19 | -5.45% | - |
| Feb 20, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Feb 19, 2026 | 5.49 | 5.49 | 5.49 | 5.50 | 5.49 | - | - |
| Feb 18, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.49 | 8.91% | 260 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.05 | 5.04 | - | 10 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 5.05 | 5.04 | -3.81% | 2,000 |
| Feb 13, 2026 | 5.15 | 6.10 | 4.76 | 5.25 | 5.24 | -4.55% | 41,999 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.50 | 5.49 | 2.80% | 400 |
| Feb 11, 2026 | 5.34 | 5.34 | 5.34 | 5.35 | 5.34 | -3.60% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.55 | 5.54 | 1.83% | 100 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.45 | 5.44 | 3.81% | 5 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.00 | 5.25 | 5.24 | -2.78% | 2,594 |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.40 | 5.39 | -3.57% | 250 |
| Feb 4, 2026 | 5.40 | 5.45 | 5.40 | 5.60 | 5.59 | - | 255 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.40 | 5.60 | 5.59 | -0.88% | 334 |
| Feb 2, 2026 | 5.60 | 6.15 | 5.30 | 5.65 | 5.64 | -3.42% | 19,659 |
| Jan 30, 2026 | 5.45 | 6.00 | 5.45 | 5.85 | 5.84 | 3.54% | 18,430 |
| Jan 29, 2026 | 5.85 | 6.10 | 5.35 | 5.65 | 5.64 | - | 9,368 |
| Jan 28, 2026 | 5.20 | 6.20 | 5.20 | 5.65 | 5.64 | 3.67% | 19,862 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.44 | -1.80% | 1,002 |
| Jan 26, 2026 | 5.53 | 5.53 | 5.53 | 5.55 | 5.53 | - | - |
| Jan 23, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.53 | 9.90% | 1,544 |
| Jan 22, 2026 | 4.92 | 5.15 | 4.92 | 5.05 | 5.03 | 6.54% | 4,500 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.74 | 4.72 | -2.87% | 2,450 |
| Jan 20, 2026 | 4.86 | 4.86 | 4.86 | 4.88 | 4.86 | - | - |
| Jan 19, 2026 | 5.05 | 5.05 | 4.62 | 4.88 | 4.86 | -3.37% | 2,344 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.90 | 5.05 | 5.03 | -1.94% | 1,760 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.15 | 5.13 | -1.90% | 971 |
| Jan 14, 2026 | 5.10 | 5.45 | 5.10 | 5.25 | 5.23 | - | 1,616 |
| Jan 13, 2026 | 5.50 | 5.60 | 5.45 | 5.25 | 5.23 | - | 1,365 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.00 | 5.25 | 5.23 | 1.94% | 6,164 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.13 | 5.10% | 322 |
| Jan 8, 2026 | 4.90 | 5.00 | 4.00 | 4.90 | 4.88 | -5.77% | 13,024 |
| Jan 7, 2026 | 4.80 | 5.70 | 4.80 | 5.20 | 5.18 | -5.45% | 7,155 |
| Jan 6, 2026 | 5.48 | 5.48 | 5.48 | 5.50 | 5.48 | - | - |
| Jan 5, 2026 | 5.48 | 5.48 | 5.48 | 5.50 | 5.48 | - | - |
| Jan 2, 2026 | 5.48 | 5.48 | 5.48 | 5.50 | 5.48 | - | - |
| Dec 31, 2025 | 5.48 | 5.48 | 5.48 | 5.50 | 5.48 | - | - |
| Dec 30, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.48 | -1.79% | 2,911 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 18.64% | 1,000 |
| Dec 24, 2025 | 5.60 | 5.60 | 4.72 | 4.72 | 4.70 | -0.42% | 1,241 |
| Dec 23, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.72 | -7.06% | 363 |
| Dec 22, 2025 | 5.07 | 5.07 | 5.07 | 5.10 | 5.07 | - | - |
| Dec 19, 2025 | 5.10 | 5.30 | 4.82 | 5.10 | 5.07 | 2.00% | 6,276 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.60 | 5.00 | 4.97 | 8.70% | 3,833 |
| Dec 17, 2025 | 4.90 | 5.30 | 4.60 | 4.60 | 4.57 | 6.98% | 2,447 |
| Dec 16, 2025 | 5.10 | 5.10 | 4.20 | 4.30 | 4.27 | -12.24% | 9,520 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 3.81% | 27 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.72 | 4.69 | -3.67% | 3,667 |
| Dec 11, 2025 | 4.10 | 4.90 | 4.10 | 4.90 | 4.87 | 4.26% | 2,005 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.67 | -1.26% | 1,504 |
| Dec 9, 2025 | 5.20 | 5.60 | 5.00 | 4.76 | 4.73 | 10.70% | 4,212 |
| Dec 8, 2025 | 5.20 | 5.20 | 4.30 | 4.30 | 4.27 | 2.38% | 1,005 |
| Dec 5, 2025 | 4.17 | 4.17 | 4.17 | 4.20 | 4.17 | - | - |
| Dec 4, 2025 | 4.17 | 4.17 | 4.17 | 4.20 | 4.17 | - | - |
| Dec 3, 2025 | 4.17 | 4.17 | 4.17 | 4.20 | 4.17 | - | - |
| Dec 2, 2025 | 5.60 | 5.60 | 4.20 | 4.20 | 4.17 | 2.44% | 404 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -22.64% | 228 |
| Nov 28, 2025 | 5.27 | 5.27 | 5.27 | 5.30 | 5.27 | - | - |
| Nov 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.27 | 10.88% | 4,001 |
| Nov 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | 18.32% | 30 |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 4.01 | - | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.04 | 4.00 | - | - |
| Nov 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -4.72% | 5 |
| Nov 20, 2025 | 5.00 | 5.00 | 4.24 | 4.24 | 4.20 | 1.44% | 50 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.14 | -4.57% | 471 |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.34 | - | - |
| Nov 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | -13.27% | 2,762 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.00 | 8.37% | 13 |
| Nov 13, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.62 | 0.87% | - |
| Nov 12, 2025 | 4.58 | 4.58 | 4.58 | 4.62 | 4.58 | -7.60% | - |
| Nov 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.95 | -1.96% | 680 |
| Nov 10, 2025 | 5.20 | 5.20 | 4.30 | 5.10 | 5.05 | -2.86% | 1,052 |
| Nov 7, 2025 | 4.60 | 5.25 | 4.60 | 5.25 | 5.20 | 9.38% | 304 |
| Nov 6, 2025 | 4.76 | 4.76 | 4.76 | 4.80 | 4.76 | - | - |
| Nov 5, 2025 | 5.50 | 5.50 | 4.52 | 4.80 | 4.76 | 26.32% | 4,845 |
| Nov 4, 2025 | 5.65 | 5.90 | 3.80 | 3.80 | 3.76 | -26.21% | 7,126 |
| Nov 3, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.10 | 28.75% | 1,234 |
| Oct 31, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 3.96 | - | 3,447 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.26 | 4.00 | 3.96 | -6.10% | 4,516 |
| Oct 29, 2025 | 4.22 | 4.22 | 4.22 | 4.26 | 4.22 | - | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.26 | 4.22 | 17.68% | 3,942 |
| Oct 27, 2025 | 3.24 | 3.54 | 3.24 | 3.62 | 3.58 | 22.30% | 5,370 |
| Oct 24, 2025 | 2.92 | 2.92 | 2.92 | 2.96 | 2.92 | - | - |
| Oct 23, 2025 | 2.92 | 2.92 | 2.92 | 2.96 | 2.92 | - | - |
| Oct 22, 2025 | 2.72 | 2.72 | 2.72 | 2.96 | 2.92 | -1.33% | 857 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 3.00 | 2.96 | - | - |
| Oct 20, 2025 | 2.68 | 3.00 | 2.68 | 3.00 | 2.96 | 11.11% | 750 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | 0.75% | 10 |
| Oct 16, 2025 | 2.65 | 2.65 | 2.65 | 2.68 | 2.65 | - | - |
| Oct 15, 2025 | 2.65 | 2.65 | 2.65 | 2.68 | 2.65 | - | - |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.65 | -2.19% | 130 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - | 6 |