Banco BBVA Argentina S.A. (BME:XBBAR)
Spain
· Delayed Price · Currency is EUR 4.260
0.00 (0.00%)
At close: Apr 28, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.26 | 4.26 | - | 15 |
| Apr 27, 2026 | 4.12 | 4.12 | 4.12 | 4.26 | 4.26 | -0.47% | 2,318 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.30 | 4.28 | 4.28 | -3.17% | 3,000 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 500 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 21, 2026 | 4.62 | 4.62 | 4.28 | 4.44 | 4.44 | -1.77% | 902 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.28 | 4.52 | 4.52 | -5.83% | 2,764 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | 50 |
| Apr 15, 2026 | 4.30 | 4.30 | 4.30 | 4.54 | 4.54 | -2.99% | 4 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 13, 2026 | 4.96 | 4.96 | 4.06 | 4.68 | 4.68 | 2.18% | 1,505 |
| Apr 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2,000 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 8, 2026 | 4.64 | 4.66 | 4.22 | 4.58 | 4.58 | 1.78% | 9,703 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | 300 |
| Apr 2, 2026 | 4.56 | 4.56 | 4.34 | 4.34 | 4.34 | - | 1,050 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.16 | 4.34 | 4.34 | 0.93% | 1,739 |
| Mar 31, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.37% | 3,604 |
| Mar 30, 2026 | 4.20 | 4.20 | 4.20 | 4.16 | 4.16 | -1.89% | 17 |
| Mar 27, 2026 | 4.10 | 4.40 | 4.10 | 4.24 | 4.24 | -1.40% | 4,197 |
| Mar 26, 2026 | 4.32 | 4.64 | 3.94 | 4.30 | 4.30 | -14.00% | 16,683 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | 9.17% | 700 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.58 | 4.57 | 3.62% | 10 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | -2.64% | - |
| Mar 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | 4.13% | - |
| Mar 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 0.46% | - |
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 0.46% | - |
| Mar 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | -6.90% | - |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.64 | 4.63 | 1.75% | 40 |
| Mar 13, 2026 | 4.30 | 4.38 | 4.30 | 4.56 | 4.55 | -1.30% | 109 |
| Mar 12, 2026 | 4.30 | 5.00 | 4.30 | 4.62 | 4.61 | - | 3,223 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.62 | 4.61 | 1.32% | 387 |
| Mar 10, 2026 | 4.40 | 4.40 | 4.30 | 4.56 | 4.55 | 6.54% | 1,837 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.60 | 4.28 | 4.27 | -8.15% | 40 |
| Mar 6, 2026 | 4.62 | 4.98 | 4.62 | 4.66 | 4.65 | - | 680 |
| Mar 5, 2026 | 4.62 | 4.62 | 4.62 | 4.66 | 4.65 | - | 1,543 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | - | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.66 | 4.65 | -5.67% | 2,000 |
| Mar 2, 2026 | 4.88 | 5.35 | 4.70 | 4.94 | 4.93 | - | 3,155 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.70 | 4.94 | 4.93 | -5.90% | 500 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.25 | 5.24 | 1.94% | 493 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -0.96% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 5.20 | 5.19 | - | 1,000 |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -5.45% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | - |
| Feb 18, 2026 | 4.80 | 5.50 | 4.80 | 5.50 | 5.47 | 8.91% | 260 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.05 | 5.03 | - | 10 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 5.05 | 5.03 | -3.81% | 2,000 |
| Feb 13, 2026 | 5.15 | 6.10 | 4.76 | 5.25 | 5.22 | -4.55% | 41,999 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.50 | 5.47 | 2.80% | 400 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -3.60% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.55 | 5.52 | 1.83% | 100 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.45 | 5.42 | 3.81% | 5 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.00 | 5.25 | 5.22 | -2.78% | 2,594 |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.40 | 5.37 | -3.57% | 250 |
| Feb 4, 2026 | 5.40 | 5.45 | 5.40 | 5.60 | 5.57 | - | 255 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.40 | 5.60 | 5.57 | -0.88% | 334 |
| Feb 2, 2026 | 5.60 | 6.15 | 5.30 | 5.65 | 5.62 | -3.42% | 19,659 |
| Jan 30, 2026 | 5.45 | 6.00 | 5.45 | 5.85 | 5.82 | 3.54% | 18,430 |
| Jan 29, 2026 | 5.85 | 6.10 | 5.35 | 5.65 | 5.62 | - | 9,368 |
| Jan 28, 2026 | 5.20 | 6.20 | 5.20 | 5.65 | 5.62 | 3.67% | 19,862 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.42 | -1.80% | 1,002 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - | - |
| Jan 23, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.51 | 9.90% | 1,544 |
| Jan 22, 2026 | 4.92 | 5.15 | 4.92 | 5.05 | 5.02 | 6.54% | 4,500 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.74 | 4.71 | -2.87% | 2,450 |
| Jan 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | - | - |
| Jan 19, 2026 | 5.05 | 5.05 | 4.62 | 4.88 | 4.85 | -3.37% | 2,344 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.90 | 5.05 | 5.02 | -1.94% | 1,760 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.15 | 5.11 | -1.90% | 971 |
| Jan 14, 2026 | 5.10 | 5.45 | 5.10 | 5.25 | 5.21 | - | 1,616 |
| Jan 13, 2026 | 5.50 | 5.60 | 5.45 | 5.25 | 5.21 | - | 1,365 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.00 | 5.25 | 5.21 | 1.94% | 6,164 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.11 | 5.10% | 322 |
| Jan 8, 2026 | 4.90 | 5.00 | 4.00 | 4.90 | 4.87 | -5.77% | 13,024 |
| Jan 7, 2026 | 4.80 | 5.70 | 4.80 | 5.20 | 5.16 | -5.45% | 7,155 |
| Jan 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Jan 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Dec 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Dec 30, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.46 | -1.79% | 2,911 |
| Dec 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 18.64% | 1,000 |
| Dec 24, 2025 | 5.60 | 5.60 | 4.72 | 4.72 | 4.69 | -0.42% | 1,241 |
| Dec 23, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.71 | -7.06% | 363 |
| Dec 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | - |
| Dec 19, 2025 | 5.10 | 5.30 | 4.82 | 5.10 | 5.05 | 2.00% | 6,276 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.60 | 5.00 | 4.95 | 8.70% | 3,833 |
| Dec 17, 2025 | 4.90 | 5.30 | 4.60 | 4.60 | 4.56 | 6.98% | 2,447 |
| Dec 16, 2025 | 5.10 | 5.10 | 4.20 | 4.30 | 4.26 | -12.24% | 9,520 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 3.81% | 27 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.72 | 4.68 | -3.67% | 3,667 |
| Dec 11, 2025 | 4.10 | 4.90 | 4.10 | 4.90 | 4.86 | 4.26% | 2,005 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.50 | 4.70 | 4.66 | -1.26% | 1,504 |
| Dec 9, 2025 | 5.20 | 5.60 | 5.00 | 4.76 | 4.72 | 10.70% | 4,212 |
| Dec 8, 2025 | 5.20 | 5.20 | 4.30 | 4.30 | 4.26 | 2.38% | 1,005 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - | - |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - | - |