Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
16.58
-0.11 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.15 | 17.40 | 16.34 | 16.58 | 16.58 | -0.66% | 677,996 |
| Dec 4, 2025 | 17.14 | 17.32 | 16.61 | 16.69 | 16.69 | -1.13% | 613,204 |
| Dec 3, 2025 | 15.88 | 17.19 | 15.88 | 16.88 | 16.88 | 6.36% | 573,077 |
| Dec 2, 2025 | 16.26 | 16.57 | 15.87 | 15.87 | 15.87 | -0.94% | 872,614 |
| Dec 1, 2025 | 15.92 | 16.45 | 15.92 | 16.02 | 16.02 | -0.25% | 788,872 |
| Nov 28, 2025 | 16.08 | 16.65 | 15.85 | 16.06 | 16.06 | 0.88% | 741,335 |
| Nov 26, 2025 | 14.59 | 16.10 | 14.56 | 15.92 | 15.92 | 10.71% | 1,755,303 |
| Nov 25, 2025 | 13.74 | 14.60 | 13.66 | 14.38 | 14.38 | 2.79% | 1,027,114 |
| Nov 24, 2025 | 13.79 | 14.06 | 13.48 | 13.99 | 13.99 | 0.29% | 860,856 |
| Nov 21, 2025 | 14.53 | 14.71 | 13.79 | 13.95 | 13.95 | -5.36% | 1,002,215 |
| Nov 20, 2025 | 15.70 | 15.72 | 14.46 | 14.74 | 14.71 | -4.41% | 751,662 |
| Nov 19, 2025 | 15.25 | 16.01 | 14.95 | 15.42 | 15.39 | 0.13% | 447,153 |
| Nov 18, 2025 | 15.07 | 15.63 | 14.66 | 15.40 | 15.37 | -0.58% | 619,703 |
| Nov 17, 2025 | 15.54 | 15.82 | 15.38 | 15.49 | 15.46 | -0.71% | 734,779 |
| Nov 14, 2025 | 14.79 | 16.18 | 14.75 | 15.60 | 15.57 | 2.09% | 843,257 |
| Nov 13, 2025 | 15.78 | 15.92 | 14.63 | 15.28 | 15.25 | -2.49% | 1,035,498 |
| Nov 12, 2025 | 15.75 | 16.20 | 15.67 | 15.67 | 15.64 | 1.10% | 619,135 |
| Nov 11, 2025 | 15.21 | 15.72 | 15.21 | 15.50 | 15.47 | -0.77% | 711,146 |
| Nov 10, 2025 | 16.28 | 16.58 | 15.42 | 15.62 | 15.59 | -1.01% | 864,926 |
| Nov 7, 2025 | 15.91 | 16.42 | 15.46 | 15.78 | 15.74 | -3.90% | 1,173,201 |
| Nov 6, 2025 | 16.84 | 16.97 | 16.21 | 16.42 | 16.38 | -4.03% | 691,164 |
| Nov 5, 2025 | 17.02 | 17.37 | 16.56 | 17.11 | 17.07 | 1.48% | 882,495 |
| Nov 4, 2025 | 16.52 | 17.20 | 16.30 | 16.86 | 16.82 | -1.75% | 1,484,664 |
| Nov 3, 2025 | 17.46 | 18.03 | 16.51 | 17.16 | 17.12 | 3.56% | 2,916,140 |
| Oct 31, 2025 | 15.19 | 16.80 | 15.19 | 16.57 | 16.53 | 9.23% | 2,713,897 |
| Oct 30, 2025 | 15.27 | 15.89 | 14.81 | 15.17 | 15.14 | -2.19% | 2,024,835 |
| Oct 29, 2025 | 15.08 | 16.00 | 14.67 | 15.51 | 15.48 | 4.51% | 2,442,083 |
| Oct 28, 2025 | 14.15 | 15.37 | 13.62 | 14.84 | 14.81 | 4.29% | 3,477,928 |
| Oct 27, 2025 | 14.54 | 14.98 | 13.76 | 14.23 | 14.20 | 40.75% | 6,618,809 |
| Oct 24, 2025 | 10.30 | 10.51 | 10.00 | 10.11 | 10.09 | - | 1,454,428 |
| Oct 23, 2025 | 9.53 | 10.42 | 9.51 | 10.11 | 10.09 | 6.20% | 1,536,782 |
| Oct 22, 2025 | 9.40 | 9.64 | 9.17 | 9.52 | 9.50 | 1.06% | 831,067 |
| Oct 21, 2025 | 9.31 | 10.12 | 9.31 | 9.42 | 9.40 | 0.11% | 869,872 |
| Oct 20, 2025 | 9.38 | 9.82 | 9.22 | 9.41 | 9.39 | 0.21% | 1,127,118 |
| Oct 17, 2025 | 9.50 | 9.82 | 9.39 | 9.39 | 9.34 | -1.98% | 601,734 |
| Oct 16, 2025 | 9.58 | 9.80 | 9.36 | 9.58 | 9.53 | 0.52% | 1,008,869 |
| Oct 15, 2025 | 9.62 | 10.10 | 9.38 | 9.53 | 9.48 | 1.28% | 1,441,399 |
| Oct 14, 2025 | 9.80 | 10.26 | 9.15 | 9.41 | 9.36 | -5.62% | 1,624,182 |
| Oct 13, 2025 | 9.50 | 10.26 | 9.39 | 9.97 | 9.92 | 8.49% | 2,090,715 |
| Oct 10, 2025 | 9.78 | 9.90 | 9.16 | 9.19 | 9.15 | -5.55% | 1,771,850 |
| Oct 9, 2025 | 8.35 | 9.79 | 8.34 | 9.73 | 9.68 | 16.95% | 3,172,425 |
| Oct 8, 2025 | 8.09 | 8.40 | 7.85 | 8.32 | 8.28 | 4.52% | 1,682,333 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.95 | 7.96 | 7.92 | -4.90% | 1,142,794 |
| Oct 6, 2025 | 8.44 | 8.45 | 8.05 | 8.37 | 8.33 | 0.60% | 1,176,548 |
| Oct 3, 2025 | 8.30 | 8.33 | 8.04 | 8.32 | 8.28 | 0.60% | 1,791,034 |
| Oct 2, 2025 | 8.11 | 8.32 | 7.76 | 8.27 | 8.23 | 2.61% | 2,692,388 |
| Oct 1, 2025 | 8.59 | 8.65 | 8.04 | 8.06 | 8.02 | -3.12% | 927,623 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.23 | 8.32 | 8.28 | -6.62% | 1,539,323 |
| Sep 29, 2025 | 8.91 | 9.15 | 8.80 | 8.91 | 8.87 | 0.79% | 1,383,765 |
| Sep 26, 2025 | 9.22 | 9.70 | 8.82 | 8.84 | 8.80 | -4.54% | 1,030,098 |
| Sep 25, 2025 | 9.94 | 10.06 | 9.26 | 9.26 | 9.21 | -8.86% | 1,310,066 |
| Sep 24, 2025 | 10.89 | 11.47 | 10.11 | 10.16 | 10.11 | 0.69% | 2,247,536 |
| Sep 23, 2025 | 10.72 | 10.85 | 9.96 | 10.09 | 10.04 | 2.44% | 2,052,331 |
| Sep 22, 2025 | 9.46 | 10.26 | 9.26 | 9.85 | 9.80 | 20.27% | 2,783,607 |
| Sep 19, 2025 | 8.30 | 8.35 | 7.98 | 8.19 | 8.15 | -1.44% | 1,041,150 |
| Sep 18, 2025 | 8.91 | 8.91 | 8.15 | 8.31 | 8.24 | -6.52% | 1,685,287 |
| Sep 17, 2025 | 8.98 | 9.23 | 8.87 | 8.89 | 8.81 | -0.67% | 688,210 |
| Sep 16, 2025 | 8.91 | 9.25 | 8.82 | 8.95 | 8.87 | 2.17% | 715,985 |
| Sep 15, 2025 | 9.01 | 9.08 | 8.68 | 8.76 | 8.68 | -2.77% | 805,636 |
| Sep 12, 2025 | 9.53 | 9.59 | 8.85 | 9.01 | 8.93 | -6.05% | 960,441 |
| Sep 11, 2025 | 9.71 | 9.90 | 9.51 | 9.59 | 9.50 | -2.14% | 1,031,465 |
| Sep 10, 2025 | 9.38 | 9.91 | 9.38 | 9.80 | 9.71 | 5.95% | 1,089,672 |
| Sep 9, 2025 | 9.40 | 9.70 | 9.19 | 9.25 | 9.17 | -0.75% | 1,731,831 |
| Sep 8, 2025 | 10.60 | 10.60 | 9.30 | 9.32 | 9.24 | -24.41% | 4,752,502 |
| Sep 5, 2025 | 12.50 | 12.55 | 11.72 | 12.33 | 12.22 | -1.20% | 1,261,178 |
| Sep 4, 2025 | 12.18 | 12.79 | 12.17 | 12.48 | 12.37 | 2.30% | 595,499 |
| Sep 3, 2025 | 12.49 | 12.50 | 11.98 | 12.20 | 12.09 | -1.21% | 739,868 |
| Sep 2, 2025 | 11.95 | 12.42 | 11.58 | 12.35 | 12.24 | 0.82% | 1,140,578 |
| Aug 29, 2025 | 12.58 | 12.66 | 12.23 | 12.25 | 12.14 | -2.62% | 391,582 |
| Aug 28, 2025 | 12.48 | 12.98 | 12.38 | 12.58 | 12.47 | 2.11% | 829,066 |
| Aug 27, 2025 | 12.80 | 12.80 | 12.18 | 12.32 | 12.21 | -4.20% | 1,295,822 |
| Aug 26, 2025 | 12.83 | 13.01 | 12.58 | 12.86 | 12.75 | 0.55% | 985,006 |
| Aug 25, 2025 | 13.72 | 13.74 | 12.69 | 12.79 | 12.68 | -7.39% | 1,495,227 |
| Aug 22, 2025 | 14.26 | 14.46 | 13.80 | 13.81 | 13.69 | -2.33% | 743,070 |
| Aug 21, 2025 | 13.75 | 14.96 | 13.35 | 14.14 | 14.01 | -5.29% | 1,283,126 |
| Aug 20, 2025 | 14.95 | 15.37 | 14.80 | 14.93 | 14.80 | -0.07% | 623,837 |
| Aug 19, 2025 | 16.23 | 16.37 | 14.91 | 14.94 | 14.81 | -7.83% | 798,448 |
| Aug 18, 2025 | 15.73 | 16.40 | 15.63 | 16.21 | 16.07 | 1.89% | 430,878 |
| Aug 15, 2025 | 16.07 | 16.13 | 15.60 | 15.91 | 15.75 | -0.06% | 235,124 |
| Aug 14, 2025 | 16.33 | 16.34 | 15.51 | 15.92 | 15.76 | -3.34% | 622,494 |
| Aug 13, 2025 | 16.98 | 17.23 | 16.42 | 16.47 | 16.30 | -1.67% | 412,121 |
| Aug 12, 2025 | 16.82 | 17.15 | 16.54 | 16.75 | 16.58 | 0.24% | 456,547 |
| Aug 11, 2025 | 16.48 | 16.93 | 16.38 | 16.71 | 16.54 | 1.15% | 474,418 |
| Aug 8, 2025 | 16.85 | 16.86 | 16.35 | 16.52 | 16.35 | -1.37% | 437,280 |
| Aug 7, 2025 | 17.30 | 17.41 | 16.75 | 16.75 | 16.58 | -2.56% | 568,238 |
| Aug 6, 2025 | 16.40 | 17.23 | 16.40 | 17.19 | 17.01 | 4.82% | 665,997 |
| Aug 5, 2025 | 15.78 | 16.51 | 15.71 | 16.40 | 16.23 | 4.26% | 537,754 |
| Aug 4, 2025 | 15.39 | 15.93 | 15.35 | 15.73 | 15.57 | 3.28% | 448,811 |
| Aug 1, 2025 | 15.70 | 15.75 | 15.15 | 15.23 | 15.07 | -3.97% | 400,940 |
| Jul 31, 2025 | 16.42 | 16.45 | 15.66 | 15.86 | 15.70 | -3.06% | 480,431 |
| Jul 30, 2025 | 16.59 | 16.59 | 16.01 | 16.36 | 16.19 | -0.73% | 555,486 |
| Jul 29, 2025 | 15.74 | 16.66 | 15.66 | 16.48 | 16.31 | 4.63% | 642,941 |
| Jul 28, 2025 | 15.82 | 16.20 | 15.65 | 15.75 | 15.59 | -0.88% | 563,324 |
| Jul 25, 2025 | 15.77 | 16.33 | 15.63 | 15.89 | 15.73 | 0.76% | 1,001,286 |
| Jul 24, 2025 | 15.22 | 15.78 | 15.01 | 15.77 | 15.61 | 3.07% | 506,984 |
| Jul 23, 2025 | 14.92 | 15.40 | 14.79 | 15.30 | 15.14 | 3.87% | 494,311 |
| Jul 22, 2025 | 14.98 | 15.29 | 14.63 | 14.73 | 14.58 | -1.34% | 647,996 |
| Jul 21, 2025 | 15.10 | 15.30 | 14.78 | 14.93 | 14.78 | -0.99% | 504,633 |
| Jul 18, 2025 | 15.38 | 15.62 | 14.98 | 15.08 | 14.93 | -0.66% | 616,883 |
| Jul 17, 2025 | 14.77 | 15.36 | 14.73 | 15.18 | 15.02 | 2.50% | 636,247 |