Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
21.94
+0.61 (2.86%)
May 13, 2025, 4:00 PM - Market closed
Banco BBVA Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.38 | 22.34 | 21.20 | 21.94 | 21.94 | 2.86% | 801,672 |
| May 12, 2025 | 20.76 | 21.46 | 20.56 | 21.33 | 21.33 | 4.56% | 575,548 |
| May 9, 2025 | 20.15 | 20.96 | 20.15 | 20.40 | 20.40 | 1.85% | 608,230 |
| May 8, 2025 | 20.15 | 20.39 | 19.50 | 20.03 | 20.03 | 0.70% | 581,934 |
| May 7, 2025 | 19.81 | 20.18 | 19.48 | 19.89 | 19.89 | 1.17% | 594,169 |
| May 6, 2025 | 19.00 | 20.06 | 19.00 | 19.66 | 19.66 | 2.93% | 533,728 |
| May 5, 2025 | 19.37 | 20.24 | 19.01 | 19.10 | 19.10 | -1.95% | 769,136 |
| May 2, 2025 | 19.97 | 20.16 | 19.25 | 19.48 | 19.48 | -0.81% | 325,859 |
| May 1, 2025 | 20.40 | 20.71 | 19.29 | 19.64 | 19.64 | -2.82% | 540,364 |
| Apr 30, 2025 | 20.27 | 20.73 | 19.91 | 20.21 | 20.21 | -2.93% | 580,389 |
| Apr 29, 2025 | 20.78 | 21.04 | 20.41 | 20.82 | 20.82 | 0.53% | 390,785 |
| Apr 28, 2025 | 21.08 | 21.55 | 20.50 | 20.71 | 20.71 | -2.31% | 476,995 |
| Apr 25, 2025 | 20.81 | 21.60 | 20.81 | 21.20 | 21.20 | 1.10% | 458,151 |
| Apr 24, 2025 | 21.44 | 21.96 | 20.78 | 20.97 | 20.97 | -2.01% | 595,933 |
| Apr 23, 2025 | 21.49 | 22.21 | 21.21 | 21.40 | 21.40 | 2.98% | 1,272,268 |
| Apr 22, 2025 | 19.96 | 21.02 | 19.96 | 20.78 | 20.78 | 4.95% | 467,767 |
| Apr 21, 2025 | 20.30 | 20.46 | 19.44 | 19.80 | 19.80 | -2.32% | 491,726 |
| Apr 17, 2025 | 20.25 | 21.12 | 20.07 | 20.27 | 20.27 | 0.20% | 632,933 |
| Apr 16, 2025 | 19.40 | 20.62 | 19.40 | 20.23 | 20.23 | 1.76% | 699,527 |
| Apr 15, 2025 | 20.40 | 20.71 | 19.76 | 19.88 | 19.88 | -2.36% | 690,948 |
| Apr 14, 2025 | 19.59 | 21.07 | 19.55 | 20.36 | 20.36 | 14.45% | 1,496,417 |
| Apr 11, 2025 | 16.19 | 18.46 | 16.10 | 17.79 | 17.79 | 10.77% | 1,070,912 |
| Apr 10, 2025 | 16.30 | 16.60 | 15.36 | 16.06 | 16.06 | -3.02% | 544,910 |
| Apr 9, 2025 | 14.84 | 17.24 | 13.95 | 16.56 | 16.56 | 10.33% | 1,253,427 |
| Apr 8, 2025 | 15.66 | 15.98 | 14.75 | 15.01 | 15.01 | 0.47% | 1,180,110 |
| Apr 7, 2025 | 14.81 | 16.13 | 14.45 | 14.94 | 14.94 | -5.44% | 1,655,357 |
| Apr 4, 2025 | 17.13 | 17.15 | 15.20 | 15.80 | 15.80 | -11.53% | 1,338,726 |
| Apr 3, 2025 | 17.22 | 18.09 | 17.22 | 17.86 | 17.86 | -3.56% | 760,010 |
| Apr 2, 2025 | 17.90 | 18.59 | 17.90 | 18.52 | 18.52 | 0.93% | 163,872 |
| Apr 1, 2025 | 18.17 | 18.48 | 17.89 | 18.35 | 18.35 | 1.27% | 332,613 |
| Mar 31, 2025 | 18.07 | 18.60 | 17.71 | 18.12 | 18.12 | -3.26% | 502,015 |
| Mar 28, 2025 | 18.85 | 19.00 | 18.34 | 18.73 | 18.73 | -2.14% | 412,149 |
| Mar 27, 2025 | 19.85 | 20.37 | 18.84 | 19.14 | 19.14 | -2.25% | 383,485 |
| Mar 26, 2025 | 19.78 | 20.41 | 19.36 | 19.58 | 19.58 | -1.61% | 545,687 |
| Mar 25, 2025 | 19.43 | 20.38 | 19.07 | 19.90 | 19.90 | 4.68% | 782,128 |
| Mar 24, 2025 | 19.34 | 19.68 | 18.74 | 19.01 | 19.01 | -0.05% | 389,685 |
| Mar 21, 2025 | 18.16 | 19.19 | 18.06 | 19.02 | 19.02 | 3.20% | 323,059 |
| Mar 20, 2025 | 18.62 | 18.98 | 18.36 | 18.43 | 18.43 | -1.97% | 325,758 |
| Mar 19, 2025 | 17.49 | 19.00 | 17.46 | 18.80 | 18.80 | 6.64% | 748,957 |
| Mar 18, 2025 | 18.30 | 18.30 | 17.41 | 17.63 | 17.63 | -4.29% | 925,317 |
| Mar 17, 2025 | 19.11 | 19.14 | 18.40 | 18.42 | 18.42 | -2.90% | 397,229 |
| Mar 14, 2025 | 18.47 | 18.99 | 18.34 | 18.97 | 18.97 | 4.35% | 362,726 |
| Mar 13, 2025 | 18.76 | 19.07 | 17.99 | 18.18 | 18.18 | -2.15% | 460,386 |
| Mar 12, 2025 | 17.71 | 18.74 | 17.58 | 18.58 | 18.58 | 6.60% | 797,016 |
| Mar 11, 2025 | 17.04 | 17.70 | 16.85 | 17.43 | 17.43 | 1.22% | 761,017 |
| Mar 10, 2025 | 17.94 | 18.31 | 16.82 | 17.22 | 17.22 | -8.55% | 1,383,857 |
| Mar 7, 2025 | 18.80 | 18.93 | 17.85 | 18.83 | 18.83 | 1.62% | 696,569 |
| Mar 6, 2025 | 18.03 | 19.79 | 18.03 | 18.53 | 18.53 | -2.58% | 696,819 |
| Mar 5, 2025 | 18.36 | 19.30 | 18.25 | 19.02 | 19.02 | 3.59% | 510,821 |
| Mar 4, 2025 | 18.18 | 18.82 | 17.52 | 18.36 | 18.36 | -1.87% | 534,144 |