Banco BBVA Argentina S.A. - BBAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.53	17.14	17.14	17.14	16.24	473,462
February 19, 2026	15.43	16.54	16.54	16.72	15.43	465,000
February 18, 2026	15.93	15.84	15.8	16.25	15.48	549,200
February 17, 2026	16.22	15.88	15.88	16.52	15.3	598,341
February 13, 2026	16.41	16.18	16.18	16.82	16.04	722,634
February 12, 2026	17.76	16.4	16.4	18.48	16.4	1.03M
February 11, 2026	18.93	18.16	18.16	18.97	17.93	261,920
February 10, 2026	18.43	18.66	18.66	18.84	17.73	498,850
February 09, 2026	17.87	18.31	18.31	18.5	17.2	986,300
February 06, 2026	17.66	17.95	17.95	18.01	17.5	871,200
February 05, 2026	18.31	17.17	17.17	18.62	17.04	603,817
February 04, 2026	19.7	18.77	18.77	19.72	18.1	997,200
February 03, 2026	20.15	19.98	19.98	20.37	19.32	866,100
February 02, 2026	19.93	19.98	19.98	20.82	19.82	563,821
January 30, 2026	20.02	20.22	20.22	20.7	19.86	624,100
January 29, 2026	20.28	20.47	20.47	20.51	19.41	755,802
January 28, 2026	21.33	20.26	20.26	21.38	20	1.12M
January 27, 2026	19.79	21.04	21.04	21.04	19.72	1.1M
January 26, 2026	19.4	19.51	19.51	20.5	19.12	1.34M
January 23, 2026	18.69	19.38	19.38	19.52	18.42	1.22M
January 22, 2026	18.46	18.63	18.63	18.85	18.28	737,703
January 21, 2026	17.28	18.1	18.1	18.19	17.25	964,807
January 20, 2026	17.11	17.27	17.27	17.92	17	500,161
January 16, 2026	17.5	17.68	17.68	18.02	17.19	642,249
January 15, 2026	17.62	17.33	17.33	18.04	16.96	782,429
January 14, 2026	18.41	17.6	17.6	18.58	17.6	692,055
January 13, 2026	18.83	18.45	18.45	18.92	18.3	635,828
January 12, 2026	18.81	18.91	18.91	19.14	18.65	341,071
January 09, 2026	18.47	18.91	18.91	19.2	18.41	482,100
January 08, 2026	17.61	18.61	18.61	18.72	17.33	618,511
January 07, 2026	17.85	17.52	17.52	17.98	16.96	756,423
January 06, 2026	18.71	17.53	17.53	18.98	17.47	661,900
January 05, 2026	18.04	18.68	18.68	18.77	17.86	616,831
January 02, 2026	18.22	17.95	17.95	18.42	17.61	440,800
December 31, 2025	18.03	18.07	18.07	18.33	17.87	275,183
December 30, 2025	18.19	18.12	18.12	18.34	17.94	399,000
December 29, 2025	18.4	18.34	18.34	19.08	18.26	638,936
December 26, 2025	18.29	18.45	18.45	18.57	18.02	271,300
December 24, 2025	18.13	18.28	18.28	18.5	18.02	112,700
December 23, 2025	18.25	18.25	18.25	19	18.2	574,328
December 22, 2025	18.44	18.32	18.32	18.54	17.87	706,541
December 19, 2025	18.6	18.27	18.27	18.93	18.15	502,067
December 18, 2025	17	18.43	18.43	18.69	16.93	1.27M
December 17, 2025	16.68	16.96	16.96	17.11	16.4	542,895
December 16, 2025	16.85	16.69	16.69	17.14	16.21	709,731
December 15, 2025	17.01	17.12	17.09	17.26	16.56	606,555
December 12, 2025	17.05	16.86	16.86	17.32	16.49	666,695
December 11, 2025	16.38	17	17	17.37	16.38	584,879
December 10, 2025	16.38	16.79	16.79	17.13	16.29	779,427
December 09, 2025	16.46	16.38	16.38	16.77	16.23	761,523
December 08, 2025	16.65	16.47	16.47	16.88	16.04	490,739
December 05, 2025	17.15	16.58	16.58	17.4	16.34	678,200
December 04, 2025	17.14	16.69	16.69	17.32	16.61	555,669
December 03, 2025	15.88	16.88	16.88	17.19	15.88	573,300
December 02, 2025	16.26	15.87	15.87	16.57	15.87	872,698
December 01, 2025	15.92	16.02	16.02	16.45	15.92	788,900
November 28, 2025	16.08	16.06	16.06	16.65	15.85	743,400
November 26, 2025	14.59	15.92	15.92	16.1	14.56	1.76M
November 25, 2025	13.74	14.38	14.38	14.59	13.66	1.03M
November 24, 2025	13.79	13.99	13.99	14.06	13.48	860,900

Banco BBVA Argentina S.A. (BBAR) NYSE