Skip to main content
Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR · Real-Time Price · USD
16.47
-0.28 (-1.67%)
At close: Aug 13, 2025, 4:00 PM
16.30
-0.17 (-1.03%)
Pre-market: Aug 14, 2025, 8:43 AM EDT

Banco BBVA Argentina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.9817.2316.4216.4716.47-1.67%412,121
Aug 12, 202516.8217.1516.5416.7516.750.24%456,547
Aug 11, 202516.4816.9316.3816.7116.711.15%474,418
Aug 8, 202516.8516.8616.3516.5216.52-1.37%437,280
Aug 7, 202517.3017.4116.7516.7516.75-2.56%568,238
Aug 6, 202516.4017.2316.4017.1917.194.82%665,997
Aug 5, 202515.7816.5115.7116.4016.404.26%537,754
Aug 4, 202515.3915.9315.3515.7315.733.28%448,811
Aug 1, 202515.7015.7515.1515.2315.23-3.97%400,940
Jul 31, 202516.4216.4515.6615.8615.86-3.06%480,431
Jul 30, 202516.5916.5916.0116.3616.36-0.73%555,486
Jul 29, 202515.7416.6615.6616.4816.484.63%642,941
Jul 28, 202515.8216.2015.6515.7515.75-0.88%563,324
Jul 25, 202515.7716.3315.6315.8915.890.76%1,001,286
Jul 24, 202515.2215.7815.0115.7715.773.07%506,984
Jul 23, 202514.9215.4014.7915.3015.303.87%494,311
Jul 22, 202514.9815.2914.6314.7314.73-1.34%647,996
Jul 21, 202515.1015.3014.7814.9314.93-0.99%504,633
Jul 18, 202515.3815.6214.9815.0815.08-0.66%616,883
Jul 17, 202514.7715.3614.7315.1815.182.50%636,247
Jul 16, 202515.2715.2714.6114.8114.81-1.92%998,803
Jul 15, 202514.7815.1614.4115.1015.102.51%1,097,534
Jul 14, 202514.7114.7814.1214.7314.730.48%1,510,009
Jul 11, 202515.5215.5414.6514.6614.66-5.66%1,155,697
Jul 10, 202516.1016.1015.3615.5415.54-3.30%856,298
Jul 9, 202516.4016.5915.9316.0716.07-1.65%487,571
Jul 8, 202515.7316.3415.3616.3416.345.56%705,081
Jul 7, 202516.3216.3415.3515.4815.48-5.44%650,740
Jul 3, 202516.4316.5416.1816.3716.370.37%180,292
Jul 2, 202516.2716.5316.0216.3116.310.62%317,998
Jul 1, 202516.3016.6215.9016.2116.21-1.52%819,190
Jun 30, 202516.9117.1015.9816.4616.46-3.06%681,946
Jun 27, 202516.9717.0416.5816.9816.980.59%349,812
Jun 26, 202517.1317.4016.8816.8816.88-0.35%492,889
Jun 25, 202517.4217.4916.8516.9416.94-2.87%647,207
Jun 24, 202516.5917.6716.4617.4417.446.99%1,272,355
Jun 23, 202516.3416.6516.0416.3016.30-1.81%642,422
Jun 20, 202516.6516.8416.3116.6016.60-2.47%636,328
Jun 18, 202517.3617.5416.8917.0217.02-0.82%418,867
Jun 17, 202517.1017.4316.7517.1617.16-0.98%610,781
Jun 16, 202517.9618.0317.1717.3317.33-3.29%608,625
Jun 13, 202518.7518.7517.6717.9217.92-4.48%749,661
Jun 12, 202517.9618.7617.6718.7618.764.63%617,613
Jun 11, 202518.3818.5117.9117.9317.93-2.40%874,039
Jun 10, 202517.7518.8117.7518.3718.373.73%1,066,530
Jun 9, 202518.0018.0017.4417.7117.71-1.39%783,078
Jun 6, 202517.5918.1617.2317.9617.963.16%626,562
Jun 5, 202517.6817.8117.3117.4117.41-0.91%724,891
Jun 4, 202518.8018.9617.3417.5717.57-7.28%1,504,330
Jun 3, 202518.9219.1918.3818.9518.950.53%1,042,937