Skip to main content
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
14.77
+0.37 (2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
14.61
-0.16 (-1.08%)
Pre-market: Apr 29, 2026, 7:27 AM EDT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3714.9214.2614.7714.772.57%592,094
Apr 27, 202614.4914.7514.3714.4014.40-0.21%608,840
Apr 24, 202614.5614.7114.1414.4314.43-0.14%340,469
Apr 23, 202615.5915.6614.3414.4514.45-6.89%778,213
Apr 22, 202616.5716.7015.5215.5215.52-6.00%709,014
Apr 21, 202616.2416.9016.2416.5116.51-1.55%410,054
Apr 20, 202616.1816.8616.0616.7716.772.19%695,346
Apr 17, 202616.5816.8216.3316.4116.37-0.73%419,443
Apr 16, 202616.2816.7215.8616.5316.491.60%350,714
Apr 15, 202616.0816.2915.8116.2716.231.31%328,748
Apr 14, 202616.4716.6315.9516.0616.02-1.41%412,735
Apr 13, 202616.2916.7916.1316.2916.25-0.24%407,497
Apr 10, 202616.3416.7416.2316.3316.291.24%475,387
Apr 9, 202616.4616.5415.7016.1316.09-2.06%761,092
Apr 8, 202616.3916.9416.0916.4716.435.17%729,364
Apr 7, 202615.7815.9415.2915.6615.62-1.51%291,128
Apr 6, 202616.0816.3615.6115.9015.86-0.69%242,658
Apr 2, 202615.6116.2415.6116.0115.97-1.66%595,767
Apr 1, 202616.4116.4115.7816.2816.241.37%625,312
Mar 31, 202614.6616.1414.3716.0616.0212.23%868,718
Mar 30, 202614.0114.4813.8414.3114.282.07%566,660
Mar 27, 202614.1715.1514.0214.0213.99-3.51%692,735
Mar 26, 202614.3214.9214.0714.5314.50-0.62%793,172
Mar 25, 202614.1515.0014.1114.6214.594.06%1,394,839
Mar 24, 202614.0514.3313.8214.0514.02-1.40%598,822
Mar 23, 202613.7014.6313.4514.2514.226.34%1,006,723
Mar 20, 202613.6213.9213.1913.4013.37-2.97%650,877
Mar 19, 202612.6513.8812.6213.8113.786.07%775,924
Mar 18, 202613.0413.3412.8313.0212.99-0.76%550,398
Mar 17, 202613.0313.4712.9013.1213.091.94%1,413,004
Mar 16, 202613.4713.6712.6612.8712.84-3.23%1,243,977
Mar 13, 202614.3614.5013.1413.3013.23-6.73%712,102
Mar 12, 202614.6415.0114.2514.2614.19-5.31%660,458
Mar 11, 202614.5315.2514.5315.0614.984.08%544,220
Mar 10, 202614.2815.0914.0814.4714.402.12%856,666
Mar 9, 202613.5414.2313.5314.1714.102.16%923,385
Mar 6, 202613.7014.2713.3513.8713.80-2.80%641,730
Mar 5, 202613.5014.3313.4414.2714.200.63%993,960
Mar 4, 202614.1214.3513.7114.1814.111.65%519,152
Mar 3, 202613.7114.2613.2913.9513.88-4.71%860,109
Mar 2, 202614.4415.0713.9914.6414.57-2.33%1,658,980
Feb 27, 202615.5615.7214.7314.9914.91-5.84%862,966
Feb 26, 202616.7316.7315.5115.9215.84-3.16%484,422
Feb 25, 202617.1017.3016.3016.4416.36-2.89%344,796
Feb 24, 202616.2417.2016.1416.9316.844.83%499,949
Feb 23, 202616.9917.0516.0616.1516.07-5.78%429,172
Feb 20, 202616.5317.1416.2417.1417.053.63%473,462
Feb 19, 202615.4316.7215.4316.5416.464.42%464,963
Feb 18, 202615.9316.2515.4815.8415.72-0.25%549,155
Feb 17, 202616.2216.5215.3015.8815.76-1.85%598,341
Feb 13, 202616.4116.8216.0416.1816.06-1.34%722,634
Feb 12, 202617.7618.4816.4016.4016.28-9.69%1,025,171
Feb 11, 202618.9318.9717.9318.1618.03-2.68%261,920
Feb 10, 202618.4318.8417.7318.6618.521.91%498,850
Feb 9, 202617.8718.5017.2018.3118.182.01%986,271
Feb 6, 202617.6618.0117.5017.9517.824.54%871,157
Feb 5, 202618.3118.6217.0417.1717.05-8.52%603,817
Feb 4, 202619.7019.7218.1018.7718.63-6.06%997,174
Feb 3, 202620.1520.3719.3219.9819.83-866,077
Feb 2, 202619.9320.8219.8219.9819.83-1.19%563,821
Jan 30, 202620.0220.7019.8620.2220.07-1.22%624,090
Jan 29, 202620.2820.5119.4120.4720.321.04%755,802
Jan 28, 202621.3321.3820.0020.2620.11-3.71%1,123,411
Jan 27, 202619.7921.0419.7221.0420.897.84%1,096,435
Jan 26, 202619.4020.5019.1219.5119.370.67%1,342,457
Jan 23, 202618.6919.5318.4219.3819.244.03%1,223,006
Jan 22, 202618.4618.8518.2818.6318.492.93%737,703
Jan 21, 202617.2818.1917.2518.1017.934.81%964,823
Jan 20, 202617.1117.9217.0017.2717.11-2.32%500,161
Jan 16, 202617.5018.0217.1917.6817.522.02%642,249
Jan 15, 202617.6218.0416.9617.3317.17-1.53%782,429
Jan 14, 202618.4118.5817.6017.6017.44-4.61%692,055
Jan 13, 202618.8318.9218.3018.4518.28-2.43%635,828
Jan 12, 202618.9019.1418.6518.9118.74-367,851
Jan 9, 202618.4719.2018.4118.9118.741.61%482,069
Jan 8, 202617.6118.7217.3318.6118.446.22%618,511
Jan 7, 202617.8517.9816.9617.5217.36-0.06%756,423
Jan 6, 202618.7118.9817.4717.5317.37-6.16%661,870
Jan 5, 202618.0418.7717.8618.6818.514.07%616,831
Jan 2, 202618.2218.4217.6117.9517.79-0.66%440,769
Dec 31, 202518.0318.3317.8718.0717.91-0.28%293,218
Dec 30, 202518.1918.3417.9418.1217.95-1.20%398,971
Dec 29, 202518.4019.0818.2618.3418.17-0.60%638,936
Dec 26, 202518.2918.5718.0218.4518.280.93%271,279
Dec 24, 202518.1318.5018.0218.2818.110.16%112,681
Dec 23, 202518.2519.0018.2018.2518.08-0.38%574,328
Dec 22, 202518.4418.5417.8718.3218.150.27%706,541
Dec 19, 202518.6018.9318.1518.2718.10-0.87%502,067
Dec 18, 202517.0018.6916.9318.4318.268.67%1,274,427
Dec 17, 202516.6817.1116.4016.9616.811.62%542,895
Dec 16, 202516.8517.1416.2116.6916.54-2.51%709,731
Dec 15, 202517.0117.2616.5617.1216.931.54%606,555
Dec 12, 202517.0517.3216.4916.8616.67-0.82%666,695
Dec 11, 202516.3817.3716.3817.0016.811.25%584,879
Dec 10, 202516.3817.1316.2916.7916.602.50%779,427
Dec 9, 202516.4616.7716.2316.3816.20-0.55%761,523
Dec 8, 202516.6516.8816.0416.4716.29-0.66%490,739
Dec 5, 202517.1517.4016.3416.5816.40-0.66%678,185
Dec 4, 202517.1417.3216.6116.6916.51-1.13%613,207
Dec 3, 202515.8817.1915.8816.8816.696.36%573,458