Skip to main content
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
19.23
+0.17 (0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
19.24
+0.01 (0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.8119.7918.8119.2319.230.89%432,171
Jun 25, 202618.8019.4418.5919.0619.060.58%620,662
Jun 24, 202620.3020.4918.8518.9518.95-7.06%836,403
Jun 23, 202620.3120.9620.1420.3920.39-2.86%882,270
Jun 22, 202621.3222.2120.8520.9920.99-4.16%957,367
Jun 18, 202621.3022.4421.3021.9021.904.09%940,978
Jun 17, 202620.9322.4720.6421.0421.042.24%1,154,363
Jun 16, 202620.6020.8920.3020.5820.58-0.53%1,098,980
Jun 15, 202620.8020.9820.5820.6920.690.34%429,637
Jun 12, 202620.2720.9220.2020.6220.622.53%1,039,346
Jun 11, 202617.9720.3117.9720.1920.1114.33%1,705,382
Jun 10, 202617.7518.3617.6517.6617.59-2.65%487,666
Jun 9, 202617.4318.5917.3518.1418.075.22%771,580
Jun 8, 202617.8417.8517.1917.2417.17-1.49%551,702
Jun 5, 202617.5017.6917.1917.5017.43-1.41%344,031
Jun 4, 202617.8118.2717.7317.7517.680.23%376,179
Jun 3, 202618.5018.6517.5217.7117.64-6.15%588,056
Jun 2, 202618.5818.9218.2718.8718.800.32%549,383
Jun 1, 202618.3519.3518.1318.8118.742.51%1,021,863
May 29, 202617.8018.4717.4018.3518.284.14%781,861
May 28, 202617.5218.1317.3517.6217.550.69%1,072,435
May 27, 202616.8218.2716.7417.5017.435.11%2,195,331
May 26, 202615.6616.7415.5516.6516.588.97%1,025,041
May 22, 202616.2716.4415.2315.2815.22-6.03%518,630
May 21, 202614.9716.3014.8216.2616.208.84%976,513
May 20, 202614.0015.0113.8714.9414.886.94%628,650
May 19, 202614.5414.6413.9413.9713.92-5.35%324,442
May 18, 202614.1914.8613.9414.7614.703.51%516,257
May 15, 202614.6014.8514.0314.2614.20-3.71%374,195
May 14, 202614.5415.0014.4014.8114.752.56%765,120
May 13, 202614.9015.0914.2414.4414.38-3.28%725,406
May 12, 202615.5015.5014.7414.9314.87-4.05%472,547
May 11, 202614.8115.5614.7315.5615.504.92%565,530
May 8, 202615.4515.4514.6214.8314.77-3.45%557,675
May 7, 202615.7415.7415.1415.3615.30-1.66%488,806
May 6, 202614.7515.9414.6915.6215.568.17%817,062
May 5, 202614.2014.6613.7414.4414.384.56%916,791
May 4, 202613.6214.2013.6213.8113.761.84%731,508
May 1, 202614.3514.3513.4513.5613.51-4.91%628,891
Apr 30, 202614.2514.5314.0014.2614.200.28%600,265
Apr 29, 202614.7514.9414.1214.2214.16-3.72%475,257
Apr 28, 202614.3714.9214.2614.7714.712.57%592,097
Apr 27, 202614.4914.7514.3714.4014.34-0.21%608,841
Apr 24, 202614.5614.7114.1414.4314.37-0.14%340,469
Apr 23, 202615.5915.6614.3414.4514.39-6.89%778,215
Apr 22, 202616.5716.7015.5215.5215.46-6.00%709,022
Apr 21, 202616.2416.9016.2416.5116.45-1.55%410,279
Apr 20, 202616.1816.8616.0616.7716.702.43%695,391
Apr 17, 202616.5816.8216.3316.4116.31-0.73%419,443
Apr 16, 202616.2816.7215.8616.5316.431.60%350,714
Apr 15, 202616.0816.2915.8116.2716.171.31%328,748
Apr 14, 202616.4716.6315.9516.0615.96-1.41%412,735
Apr 13, 202616.2916.7916.1316.2916.19-0.24%407,497
Apr 10, 202616.3416.7416.2316.3316.231.24%475,387
Apr 9, 202616.4616.5415.7016.1316.03-2.06%761,092
Apr 8, 202616.3916.9416.0916.4716.375.17%729,364
Apr 7, 202615.7815.9415.2915.6615.56-1.51%291,128
Apr 6, 202616.0816.3615.6115.9015.80-0.69%242,658
Apr 2, 202615.6116.2415.6116.0115.91-1.66%595,767
Apr 1, 202616.4116.4115.7816.2816.181.37%625,312
Mar 31, 202614.6616.1414.3716.0615.9612.23%868,718
Mar 30, 202614.0114.4813.8414.3114.222.07%566,660
Mar 27, 202614.1715.1514.0214.0213.93-3.51%692,735
Mar 26, 202614.3214.9214.0714.5314.44-0.62%793,172
Mar 25, 202614.1515.0014.1114.6214.534.06%1,394,839
Mar 24, 202614.0514.3313.8214.0513.96-1.40%598,822
Mar 23, 202613.7014.6313.4514.2514.166.34%1,006,723
Mar 20, 202613.6213.9213.1913.4013.32-2.97%650,877
Mar 19, 202612.6513.8812.6213.8113.726.07%775,924
Mar 18, 202613.0413.3412.8313.0212.94-0.76%550,398
Mar 17, 202613.0313.4712.9013.1213.041.94%1,413,004
Mar 16, 202613.4713.6712.6612.8712.79-2.97%1,243,977
Mar 13, 202614.3614.5013.1413.3013.18-6.73%712,102
Mar 12, 202614.6415.0114.2514.2614.13-5.31%660,458
Mar 11, 202614.5315.2514.5315.0614.924.08%544,220
Mar 10, 202614.2815.0914.0814.4714.342.12%856,666
Mar 9, 202613.5414.2313.5314.1714.042.16%923,385
Mar 6, 202613.7014.2713.3513.8713.75-2.80%641,730
Mar 5, 202613.5014.3313.4414.2714.140.63%993,960
Mar 4, 202614.1214.3513.7114.1814.051.65%519,152
Mar 3, 202613.7114.2613.2913.9513.82-4.71%860,109
Mar 2, 202614.4415.0713.9914.6414.51-2.33%1,658,980
Feb 27, 202615.5615.7214.7314.9914.86-5.84%862,966
Feb 26, 202616.7316.7315.5115.9215.78-3.16%484,422
Feb 25, 202617.1017.3016.3016.4416.29-2.89%344,796
Feb 24, 202616.2417.2016.1416.9316.784.83%499,949
Feb 23, 202616.9917.0516.0616.1516.01-5.78%429,172
Feb 20, 202616.5317.1416.2417.1416.993.63%473,462
Feb 19, 202615.4316.7215.4316.5416.394.65%464,963
Feb 18, 202615.9316.2515.4815.8415.66-0.25%549,155
Feb 17, 202616.2216.5215.3015.8815.70-1.85%598,341
Feb 13, 202616.4116.8216.0416.1816.00-1.34%722,634
Feb 12, 202617.7618.4816.4016.4016.22-9.69%1,025,171
Feb 11, 202618.9318.9717.9318.1617.96-2.68%261,920
Feb 10, 202618.4318.8417.7318.6618.451.91%498,850
Feb 9, 202617.8718.5017.2018.3118.112.01%986,271
Feb 6, 202617.6618.0117.5017.9517.754.54%871,157
Feb 5, 202618.3118.6217.0417.1716.98-8.52%603,817
Feb 4, 202619.7019.7218.1018.7718.56-6.06%997,174
Feb 3, 202620.1520.3719.3219.9819.76-866,077