Banco Bilbao Vizcaya Argentaria, S.A. (BCBA:BBV)
Argentina
· Delayed Price · Currency is ARS 33,140
-400 (-1.19%)
Last updated: Dec 5, 2025, 2:05 PM BRT
BCBA:BBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,060.00 | 33,460.00 | 32,840.00 | 32,980.00 | 32,980.00 | -1.67% | 210 |
| Dec 4, 2025 | 33,420.00 | 33,540.00 | 33,080.00 | 33,540.00 | 33,540.00 | 1.45% | 1,168 |
| Dec 3, 2025 | 33,760.00 | 33,760.00 | 32,860.00 | 33,060.00 | 33,060.00 | -0.06% | 1,035 |
| Dec 2, 2025 | 33,040.00 | 33,420.00 | 33,040.00 | 33,080.00 | 33,080.00 | 0.06% | 1,135 |
| Dec 1, 2025 | 33,000.00 | 33,180.00 | 32,700.00 | 33,060.00 | 33,060.00 | 1.16% | 895 |
| Nov 28, 2025 | 32,900.00 | 33,980.00 | 32,660.00 | 32,680.00 | 32,680.00 | 1.87% | 4,046 |
| Nov 27, 2025 | 32,500.00 | 34,000.00 | 32,000.00 | 32,080.00 | 32,080.00 | -2.79% | 182 |
| Nov 26, 2025 | 32,340.00 | 33,000.00 | 32,340.00 | 33,000.00 | 33,000.00 | 2.10% | 709 |
| Nov 25, 2025 | 31,580.00 | 32,340.00 | 31,580.00 | 32,320.00 | 32,320.00 | 4.60% | 829 |
| Nov 21, 2025 | 30,460.00 | 30,900.00 | 30,460.00 | 30,900.00 | 30,900.00 | 1.31% | 6 |
| Nov 20, 2025 | 30,820.00 | 31,000.00 | 30,280.00 | 30,500.00 | 30,500.00 | 1.33% | 691 |
| Nov 19, 2025 | 30,480.00 | 30,480.00 | 30,040.00 | 30,100.00 | 30,100.00 | 0.33% | 92 |
| Nov 18, 2025 | 30,640.00 | 30,780.00 | 29,880.00 | 30,000.00 | 30,000.00 | -2.09% | 580 |
| Nov 17, 2025 | 30,740.00 | 31,280.00 | 30,640.00 | 30,640.00 | 30,640.00 | -2.85% | 95 |
| Nov 14, 2025 | 31,580.00 | 31,780.00 | 31,480.00 | 31,540.00 | 31,540.00 | -1.87% | 2,622 |
| Nov 13, 2025 | 32,620.00 | 32,700.00 | 32,060.00 | 32,140.00 | 32,140.00 | -0.43% | 316 |
| Nov 12, 2025 | 31,820.00 | 32,300.00 | 31,820.00 | 32,280.00 | 32,280.00 | 1.45% | 531 |
| Nov 11, 2025 | 31,640.00 | 31,820.00 | 31,500.00 | 31,820.00 | 31,820.00 | 2.25% | 169 |
| Nov 10, 2025 | 30,460.00 | 31,240.00 | 30,420.00 | 31,120.00 | 31,120.00 | 3.73% | 749 |
| Nov 7, 2025 | 30,920.00 | 30,920.00 | 29,860.00 | 30,000.00 | 30,000.00 | -3.29% | 1,892 |
| Nov 6, 2025 | 30,740.00 | 31,160.00 | 30,740.00 | 31,020.00 | 31,020.00 | 2.31% | 31,486 |
| Nov 5, 2025 | 30,220.00 | 30,520.00 | 30,020.00 | 30,320.00 | 29,780.92 | 0.13% | 107,878 |
| Nov 4, 2025 | 30,500.00 | 30,760.00 | 30,240.00 | 30,280.00 | 29,741.63 | -0.26% | 616 |
| Nov 3, 2025 | 30,380.00 | 30,400.00 | 29,760.00 | 30,360.00 | 29,820.21 | 0.26% | 2,023 |
| Oct 31, 2025 | 30,040.00 | 30,420.00 | 29,680.00 | 30,280.00 | 29,741.63 | 1.27% | 572 |
| Oct 30, 2025 | 29,680.00 | 29,900.00 | 29,540.00 | 29,900.00 | 29,368.39 | -1.25% | 199 |
| Oct 29, 2025 | 29,960.00 | 30,460.00 | 29,940.00 | 30,280.00 | 29,741.63 | 1.14% | 174 |
| Oct 28, 2025 | 29,280.00 | 29,940.00 | 29,280.00 | 29,940.00 | 29,407.68 | 2.32% | 397 |
| Oct 27, 2025 | 30,780.00 | 31,240.00 | 25,200.00 | 29,260.00 | 28,739.77 | -4.57% | 410 |
| Oct 24, 2025 | 30,120.00 | 30,800.00 | 29,900.00 | 30,660.00 | 30,114.88 | 0.79% | 378 |
| Oct 23, 2025 | 31,700.00 | 31,700.00 | 30,420.00 | 30,420.00 | 29,879.15 | -3.49% | 514 |
| Oct 22, 2025 | 31,880.00 | 32,060.00 | 31,440.00 | 31,520.00 | 30,959.59 | 0.25% | 1,429 |
| Oct 21, 2025 | 31,180.00 | 31,580.00 | 30,880.00 | 31,440.00 | 30,881.01 | -0.57% | 359 |
| Oct 20, 2025 | 30,720.00 | 31,640.00 | 30,720.00 | 31,620.00 | 31,057.81 | 4.36% | 178 |
| Oct 17, 2025 | 29,140.00 | 30,300.00 | 28,940.00 | 30,300.00 | 29,761.28 | 4.20% | 143 |
| Oct 16, 2025 | 26,240.00 | 29,680.00 | 26,160.00 | 29,080.00 | 28,562.97 | 9.32% | 23,257 |
| Oct 15, 2025 | 27,000.00 | 27,300.00 | 26,500.00 | 26,600.00 | 26,127.06 | -2.21% | 488 |
| Oct 14, 2025 | 26,200.00 | 27,380.00 | 26,060.00 | 27,200.00 | 26,716.40 | 3.58% | 2,091 |
| Oct 13, 2025 | 25,380.00 | 26,260.00 | 25,200.00 | 26,260.00 | 25,793.11 | -1.87% | 1,385 |
| Oct 9, 2025 | 29,060.00 | 29,060.00 | 26,760.00 | 26,760.00 | 26,284.22 | -8.29% | 91 |
| Oct 8, 2025 | 29,320.00 | 29,600.00 | 29,140.00 | 29,180.00 | 28,661.19 | 0.97% | 355 |
| Oct 7, 2025 | 28,520.00 | 28,900.00 | 28,520.00 | 28,900.00 | 28,386.17 | 1.33% | 266 |
| Oct 6, 2025 | 28,900.00 | 28,940.00 | 28,380.00 | 28,520.00 | 28,012.93 | -2.79% | 3,259 |
| Oct 3, 2025 | 29,980.00 | 29,980.00 | 29,300.00 | 29,340.00 | 28,818.35 | -0.68% | 163 |
| Oct 2, 2025 | 30,680.00 | 30,680.00 | 29,520.00 | 29,540.00 | 29,014.79 | -2.31% | 993 |
| Oct 1, 2025 | 30,000.00 | 30,420.00 | 29,760.00 | 30,240.00 | 29,702.35 | 1.61% | 923 |
| Sep 30, 2025 | 28,540.00 | 29,800.00 | 28,540.00 | 29,760.00 | 29,230.88 | 5.16% | 620 |
| Sep 29, 2025 | 28,400.00 | 28,420.00 | 27,840.00 | 28,300.00 | 27,796.84 | -0.35% | 634 |
| Sep 26, 2025 | 26,760.00 | 28,400.00 | 26,740.00 | 28,400.00 | 27,895.06 | 8.15% | 618 |
| Sep 25, 2025 | 26,440.00 | 26,440.00 | 25,880.00 | 26,260.00 | 25,793.11 | -1.94% | 515 |