Skip to main content
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
13.87
-0.40 (-2.80%)
At close: Mar 6, 2026, 4:00 PM EST
13.94
+0.07 (0.50%)
After-hours: Mar 6, 2026, 7:00 PM EST

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.7014.2713.3513.8713.87-2.80%637,428
Mar 5, 202613.5014.3313.4414.2714.270.63%988,814
Mar 4, 202614.1214.3513.7114.1814.181.65%518,373
Mar 3, 202613.7114.2613.2913.9513.95-4.71%860,107
Mar 2, 202614.4415.0713.9914.6414.64-2.33%1,658,960
Feb 27, 202615.5615.7214.7314.9914.99-5.84%862,966
Feb 26, 202616.7316.7315.5115.9215.92-3.16%484,422
Feb 25, 202617.1017.3016.3016.4416.44-2.89%344,796
Feb 24, 202616.2417.2016.1416.9316.934.83%499,949
Feb 23, 202616.9917.0516.0616.1516.15-5.78%429,172
Feb 20, 202616.5317.1416.2417.1417.143.63%473,462
Feb 19, 202615.4316.7215.4316.5416.544.42%464,963
Feb 18, 202615.9316.2515.4815.8415.80-0.25%549,155
Feb 17, 202616.2216.5215.3015.8815.84-1.85%598,341
Feb 13, 202616.4116.8216.0416.1816.14-1.34%722,634
Feb 12, 202617.7618.4816.4016.4016.36-9.69%1,025,171
Feb 11, 202618.9318.9717.9318.1618.12-2.68%261,920
Feb 10, 202618.4318.8417.7318.6618.621.91%498,850
Feb 9, 202617.8718.5017.2018.3118.272.01%986,271
Feb 6, 202617.6618.0117.5017.9517.914.54%871,157
Feb 5, 202618.3118.6217.0417.1717.13-8.52%603,817
Feb 4, 202619.7019.7218.1018.7718.73-6.06%997,174
Feb 3, 202620.1520.3719.3219.9819.94-866,077
Feb 2, 202619.9320.8219.8219.9819.94-1.19%563,821
Jan 30, 202620.0220.7019.8620.2220.17-1.22%624,090
Jan 29, 202620.2820.5119.4120.4720.421.04%755,802
Jan 28, 202621.3321.3820.0020.2620.21-3.71%1,123,411
Jan 27, 202619.7921.0419.7221.0420.997.84%1,096,435
Jan 26, 202619.4020.5019.1219.5119.470.67%1,342,457
Jan 23, 202618.6919.5318.4219.3819.344.03%1,223,006
Jan 22, 202618.4618.8518.2818.6318.592.93%737,703
Jan 21, 202617.2818.1917.2518.1018.034.81%964,823
Jan 20, 202617.1117.9217.0017.2717.20-2.32%500,161
Jan 16, 202617.5018.0217.1917.6817.612.02%642,249
Jan 15, 202617.6218.0416.9617.3317.26-1.53%782,429
Jan 14, 202618.4118.5817.6017.6017.53-4.61%692,055
Jan 13, 202618.8318.9218.3018.4518.37-2.43%635,828
Jan 12, 202618.9019.1418.6518.9118.83-367,851
Jan 9, 202618.4719.2018.4118.9118.831.61%482,069
Jan 8, 202617.6118.7217.3318.6118.536.22%618,511
Jan 7, 202617.8517.9816.9617.5217.45-0.06%756,423
Jan 6, 202618.7118.9817.4717.5317.46-6.16%661,870
Jan 5, 202618.0418.7717.8618.6818.604.07%616,831
Jan 2, 202618.2218.4217.6117.9517.88-0.66%440,769
Dec 31, 202518.0318.3317.8718.0718.00-0.28%293,218
Dec 30, 202518.1918.3417.9418.1218.05-1.20%398,971
Dec 29, 202518.4019.0818.2618.3418.27-0.60%638,936
Dec 26, 202518.2918.5718.0218.4518.370.93%271,279
Dec 24, 202518.1318.5018.0218.2818.210.16%112,681
Dec 23, 202518.2519.0018.2018.2518.18-0.38%574,328
Dec 22, 202518.4418.5417.8718.3218.250.27%706,541
Dec 19, 202518.6018.9318.1518.2718.20-0.87%502,067
Dec 18, 202517.0018.6916.9318.4318.358.67%1,274,427
Dec 17, 202516.6817.1116.4016.9616.891.62%542,895
Dec 16, 202516.8517.1416.2116.6916.62-2.51%709,731
Dec 15, 202517.0117.2616.5617.1217.021.54%606,555
Dec 12, 202517.0517.3216.4916.8616.76-0.82%666,695
Dec 11, 202516.3817.3716.3817.0016.901.25%584,879
Dec 10, 202516.3817.1316.2916.7916.692.50%779,427
Dec 9, 202516.4616.7716.2316.3816.28-0.55%761,523
Dec 8, 202516.6516.8816.0416.4716.37-0.66%490,739
Dec 5, 202517.1517.4016.3416.5816.48-0.66%678,185
Dec 4, 202517.1417.3216.6116.6916.59-1.13%613,207
Dec 3, 202515.8817.1915.8816.8816.786.36%573,458
Dec 2, 202516.2616.5715.8715.8715.77-0.94%872,698
Dec 1, 202515.9216.4515.9216.0215.92-0.25%788,878
Nov 28, 202516.0816.6515.8516.0615.960.88%743,351
Nov 26, 202514.5916.1014.5615.9215.8210.71%1,757,376
Nov 25, 202513.7414.6013.6614.3814.292.79%1,030,667
Nov 24, 202513.7914.0613.4813.9913.910.29%860,877
Nov 21, 202514.5314.7113.7913.9513.87-5.36%1,003,043
Nov 20, 202515.7015.7214.4614.7414.62-4.41%751,665
Nov 19, 202515.2516.0114.9515.4215.290.13%447,153
Nov 18, 202515.0715.6314.6615.4015.27-0.58%619,703
Nov 17, 202515.5415.8215.3815.4915.36-0.71%734,779
Nov 14, 202514.7916.1814.7515.6015.472.09%843,257
Nov 13, 202515.7815.9214.6315.2815.15-2.49%1,035,498
Nov 12, 202515.7516.2015.6715.6715.541.10%619,135
Nov 11, 202515.2115.7215.2115.5015.37-0.77%711,146
Nov 10, 202516.2816.5815.4215.6215.49-1.01%864,926
Nov 7, 202515.9116.4215.4615.7815.65-3.90%1,173,201
Nov 6, 202516.8416.9716.2116.4216.29-4.03%691,164
Nov 5, 202517.0217.3716.5617.1116.971.48%882,495
Nov 4, 202516.5217.2016.3016.8616.72-1.75%1,484,664
Nov 3, 202517.4618.0316.5117.1617.023.56%2,916,140
Oct 31, 202515.1916.8015.1916.5716.439.23%2,713,897
Oct 30, 202515.2715.8914.8115.1715.05-2.19%2,024,835
Oct 29, 202515.0816.0014.6715.5115.384.51%2,442,083
Oct 28, 202514.1515.3713.6214.8414.724.29%3,477,928
Oct 27, 202514.5414.9813.7614.2314.1140.75%6,618,809
Oct 24, 202510.3010.5110.0010.1110.03-1,454,428
Oct 23, 20259.5310.429.5110.1110.036.20%1,536,782
Oct 22, 20259.409.649.179.529.441.06%831,067
Oct 21, 20259.3110.129.319.429.340.11%869,872
Oct 20, 20259.389.829.229.419.330.21%1,127,118
Oct 17, 20259.509.829.399.399.29-1.98%601,734
Oct 16, 20259.589.809.369.589.480.52%1,008,869
Oct 15, 20259.6210.109.389.539.431.28%1,441,399
Oct 14, 20259.8010.269.159.419.31-5.62%1,624,182
Oct 13, 20259.5010.269.399.979.868.49%2,090,715