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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.07	15.91	15.91	16.13	15.6	235,124
August 14, 2025	16.33	15.92	15.92	16.34	15.51	622,494
August 13, 2025	16.98	16.47	16.47	17.23	16.42	412,121
August 12, 2025	16.82	16.75	16.75	17.15	16.54	456,547
August 11, 2025	16.48	16.71	16.71	16.93	16.38	474,418
August 08, 2025	16.85	16.52	16.52	16.86	16.35	437,300
August 07, 2025	17.3	16.75	16.75	17.41	16.75	568,238
August 06, 2025	16.4	17.19	17.19	17.23	16.4	666,000
August 05, 2025	15.78	16.4	16.4	16.51	15.71	537,754
August 04, 2025	15.39	15.73	15.73	15.93	15.35	448,811
August 01, 2025	15.7	15.23	15.23	15.75	15.15	400,940
July 31, 2025	16.42	15.86	15.86	16.45	15.66	480,431
July 30, 2025	16.59	16.36	16.36	16.59	16.01	555,500
July 29, 2025	15.74	16.48	16.48	16.66	15.66	642,941
July 28, 2025	15.82	15.75	15.75	16.2	15.65	563,324
July 25, 2025	15.77	15.89	15.89	16.33	15.63	1M
July 24, 2025	15.22	15.77	15.77	15.78	15.01	507,000
July 23, 2025	14.92	15.3	15.3	15.4	14.79	494,311
July 22, 2025	14.98	14.73	14.73	15.29	14.63	647,996
July 21, 2025	15.09	14.93	14.93	15.25	14.8	473,990
July 18, 2025	15.38	15.08	15.08	15.62	14.98	616,883
July 17, 2025	14.77	15.18	15.18	15.36	14.73	636,247
July 16, 2025	15.27	14.81	14.81	15.27	14.61	998,803
July 15, 2025	14.78	15.1	15.1	15.16	14.41	1.1M
July 14, 2025	14.71	14.73	14.73	14.78	14.12	1.51M
July 11, 2025	15.52	14.66	14.66	15.54	14.65	1.16M
July 10, 2025	16.1	15.54	15.54	16.1	15.36	856,300
July 09, 2025	16.4	16.07	16.07	16.59	15.93	487,600
July 08, 2025	15.73	16.34	16.34	16.34	15.36	705,081
July 07, 2025	16.32	15.48	15.48	16.34	15.35	650,740
July 03, 2025	16.43	16.37	16.37	16.54	16.18	180,300
July 02, 2025	16.27	16.31	16.31	16.53	16.02	318,000
July 01, 2025	16.3	16.21	16.21	16.62	15.9	819,200
June 30, 2025	16.91	16.44	16.44	17.1	16	624,478
June 27, 2025	16.97	16.98	16.98	17.04	16.58	349,812
June 26, 2025	17.13	16.88	16.88	17.4	16.88	492,900
June 25, 2025	17.42	16.94	16.94	17.49	16.85	647,207
June 24, 2025	16.59	17.44	17.44	17.67	16.46	1.27M
June 23, 2025	16.34	16.3	16.3	16.65	16.04	642,422
June 20, 2025	16.65	16.6	16.6	16.84	16.31	636,328
June 18, 2025	17.36	17.02	17.02	17.54	16.89	418,900
June 17, 2025	17.1	17.16	17.16	17.43	16.75	610,800
June 16, 2025	17.96	17.33	17.33	18.03	17.17	608,625
June 13, 2025	18.75	17.92	17.92	18.75	17.67	749,700
June 12, 2025	17.96	18.76	18.76	18.76	17.67	617,613
June 11, 2025	18.38	17.93	17.93	18.51	17.91	874,039
June 10, 2025	17.75	18.37	18.37	18.81	17.75	1.07M
June 09, 2025	18	17.71	17.71	18	17.44	783,100
June 06, 2025	17.59	17.96	17.96	18.16	17.23	626,562
June 05, 2025	17.68	17.41	17.41	17.81	17.31	724,900
June 04, 2025	18.8	17.57	17.57	18.96	17.34	1.5M
June 03, 2025	18.92	18.95	18.95	19.19	18.38	1.04M
June 02, 2025	19.56	18.85	18.85	19.98	18.56	1.15M
May 30, 2025	19.61	19.66	19.66	19.86	19.3	922,224
May 29, 2025	21.1	19.63	19.63	21.14	19.61	992,644
May 28, 2025	20.78	20.79	20.79	21.22	19.02	1.31M
May 27, 2025	20.75	21.03	21.03	21.85	20.93	610,771
May 23, 2025	20.75	21.65	21.65	21.81	20.49	413,712
May 22, 2025	21.23	21.29	21.29	22.89	21.12	1.04M
May 21, 2025	22.16	21.83	21.83	22.45	21.57	925,415

Banco BBVA Argentina S.A. (BBAR) NYSE