Banco BBVA Argentina S.A. (BST:BDPA)
Germany
· Delayed Price · Currency is EUR 4.100
-0.100 (-2.38%)
At close: Apr 27, 2026
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -14.29% | - |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 196 |
| Apr 20, 2026 | 4.74 | 4.82 | 4.64 | 4.80 | 4.80 | 2.13% | - |
| Apr 16, 2026 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 11.90% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.87% | - |
| Apr 10, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.43% | - |
| Apr 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| Apr 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.83% | - |
| Apr 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 15.38% | - |
| Mar 30, 2026 | 3.82 | 4.16 | 3.82 | 4.16 | 4.16 | -5.45% | 400 |
| Mar 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Mar 26, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 1.46% | - |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -1.44% | - |
| Mar 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 11.83% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.59% | - |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -5.03% | - |
| Mar 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -0.50% | - |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -16.67% | - |
| Mar 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | - |
| Mar 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 7.62% | - |
| Feb 27, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.45 | -22.43% | - |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 22.34% | - |
| Feb 25, 2026 | 4.78 | 4.88 | 4.70 | 4.70 | 4.69 | - | - |
| Feb 24, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.69 | -9.62% | - |
| Feb 23, 2026 | 5.00 | 5.20 | 4.60 | 5.20 | 5.17 | 8.79% | 25 |
| Feb 20, 2026 | 4.60 | 4.82 | 4.60 | 4.78 | 4.75 | 3.91% | - |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | - | - |
| Feb 18, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.58 | -4.96% | - |
| Feb 17, 2026 | 4.54 | 4.84 | 4.54 | 4.84 | 4.81 | 20.40% | - |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -22.69% | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | - |
| Feb 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | 25 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | - |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -9.57% | - |
| Feb 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 4.55% | 204 |
| Feb 5, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.47 | 6.80% | 1,052 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.05 | 5.15 | 5.12 | -6.36% | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | - |
| Feb 2, 2026 | 7.70 | 7.70 | 5.55 | 5.55 | 5.52 | 8.82% | - |
| Jan 30, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.07 | -8.11% | 100 |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 11.00% | 558 |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -3.85% | 250 |
| Jan 27, 2026 | 5.50 | 5.55 | 5.20 | 5.20 | 5.17 | -4.59% | 200 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 2.83% | - |
| Jan 23, 2026 | 5.30 | 5.55 | 5.10 | 5.30 | 5.26 | 1.92% | 2,300 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 2.97% | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.01 | 17.44% | - |
| Jan 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -11.89% | - |
| Jan 19, 2026 | 4.30 | 5.10 | 4.30 | 4.88 | 4.84 | -0.41% | 949 |
| Jan 16, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.86 | -3.92% | 852 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.06 | -3.77% | 1,735 |
| Jan 14, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.26 | 2.91% | - |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Jan 12, 2026 | 5.15 | 5.30 | 5.15 | 5.15 | 5.11 | -1.90% | - |
| Jan 9, 2026 | 5.25 | 5.45 | 5.25 | 5.25 | 5.21 | -5.41% | 300 |
| Jan 8, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.51 | 11.00% | 96 |
| Jan 7, 2026 | 4.86 | 5.15 | 4.30 | 5.00 | 4.96 | -0.99% | 5,400 |
| Jan 6, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.01 | 1.00% | 800 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -1.96% | 320 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.06 | - | 575 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -1.92% | 160 |
| Dec 29, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.16 | 1.96% | 649 |
| Dec 23, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | 5.06 | 4.08% | 1,909 |
| Dec 22, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.85 | 13.95% | 50 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Dec 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -4.44% | - |
| Dec 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | - | - |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -5.06% | - |
| Dec 12, 2025 | 4.20 | 4.74 | 4.20 | 4.74 | 4.69 | 5.33% | 1,494 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | - | - |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -0.44% | - |
| Dec 9, 2025 | 4.60 | 5.00 | 4.52 | 4.52 | 4.48 | -1.74% | 88 |
| Dec 8, 2025 | 4.60 | 5.30 | 4.60 | 4.60 | 4.56 | 2.22% | 1,420 |
| Dec 5, 2025 | 4.60 | 5.10 | 4.50 | 4.50 | 4.46 | 2.27% | 1,040 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | - |
| Dec 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.90% | - |
| Dec 1, 2025 | 5.00 | 5.00 | 4.44 | 4.44 | 4.40 | 5.71% | 500 |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - | - |
| Nov 27, 2025 | 4.30 | 4.50 | 4.00 | 4.20 | 4.16 | -2.33% | 650 |
| Nov 26, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.26 | 19.44% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -7.69% | - |
| Nov 24, 2025 | 4.58 | 4.58 | 3.90 | 3.90 | 3.85 | -14.85% | 500 |
| Nov 21, 2025 | 4.20 | 4.58 | 4.20 | 4.58 | 4.52 | 9.05% | 100 |