NYSE : BBAR
Banco BBVA Argentina S.A. — Price history
Financials · Banks - Regional · Argentina
Last price 11.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banco BBVA Argentina S.A. (BBAR) closed at 11.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.64 | 11.83 | 11.16 | 11.28 | 448,046 | -2.84% |
| 2026-10-30 | 11.7 | 11.83 | 11.4 | 11.61 | 384,871 | -2.76% |
| 2026-10-29 | 11.97 | 11.99 | 11.68 | 11.94 | 548,751 | +1.02% |
| 2026-10-28 | 12.21 | 12.22 | 11.6 | 11.82 | 891,132 | -3.11% |
| 2026-10-27 | 12.21 | 12.54 | 12.11 | 12.2 | 456,015 | +0.66% |
| 2026-10-26 | 12.56 | 12.56 | 11.64 | 12.12 | 942,030 | -7.97% |
| 2026-10-23 | 12.42 | 13.175 | 12.41 | 13.17 | 525,809 | +5.36% |
| 2026-10-22 | 12.6 | 12.69 | 12.19 | 12.5 | 566,403 | -1.81% |
| 2026-10-21 | 12.6 | 12.76 | 12.355 | 12.73 | 330,461 | +1.76% |
| 2026-10-20 | 12.45 | 12.92 | 12.39 | 12.51 | 342,468 | -0.24% |
| 2026-10-19 | 12.87 | 12.87 | 12.28 | 12.54 | 371,157 | -1.88% |
| 2026-10-16 | 13.01 | 13.065 | 12.65 | 12.78 | 385,603 | -1.24% |
| 2026-10-15 | 12.48 | 13.015 | 12.21 | 12.94 | 549,089 | +3.44% |
| 2026-10-14 | 12.8 | 12.91 | 12.48 | 12.51 | 784,178 | -3.40% |
| 2026-10-13 | 12.79 | 13.23 | 12.74 | 12.95 | 705,916 | +1.73% |
| 2026-10-12 | 12.64 | 12.755 | 12.57 | 12.73 | 216,573 | +0.63% |
| 2026-10-09 | 12.69 | 12.87 | 12.515 | 12.65 | 366,960 | -0.32% |
| 2026-10-08 | 12.89 | 13.13 | 12.42 | 12.69 | 930,452 | -2.16% |
| 2026-10-07 | 13.59 | 13.59 | 12.94 | 12.97 | 620,202 | -4.56% |
| 2026-10-06 | 13.43 | 13.81 | 13.245 | 13.59 | 678,403 | +2.41% |
| 2026-10-05 | 12.92 | 13.445 | 12.865 | 13.27 | 946,249 | +7.19% |
| 2026-10-02 | 12.43 | 12.645 | 12.271 | 12.38 | 781,620 | -0.40% |
| 2026-10-01 | 12.69 | 12.885 | 12.06 | 12.43 | 941,283 | -3.27% |
| 2026-09-30 | 12.61 | 13.03 | 12.37 | 12.85 | 632,243 | +2.47% |
| 2026-09-29 | 12.5 | 12.78 | 12.43 | 12.54 | 556,140 | -0.08% |
| 2026-09-28 | 13 | 13.002 | 12.43 | 12.55 | 641,370 | -4.56% |
| 2026-09-25 | 13.52 | 13.52 | 13.13 | 13.15 | 344,104 | -2.52% |
| 2026-09-24 | 13.84 | 13.84 | 13.39 | 13.49 | 797,429 | -1.32% |
| 2026-09-23 | 14 | 14.31 | 13.67 | 13.67 | 357,411 | -3.26% |
| 2026-09-22 | 14.31 | 14.425 | 13.8 | 14.13 | 484,981 | -1.19% |
| 2026-09-21 | 14.54 | 14.54 | 14.16 | 14.3 | 270,999 | +0.35% |
| 2026-09-18 | 14.61 | 14.69 | 14.17 | 14.25 | 258,724 | -2.60% |
| 2026-09-17 | 14.7 | 14.86 | 14.405 | 14.63 | 378,103 | +0.83% |
| 2026-09-16 | 14.38 | 14.732 | 14.3 | 14.51 | 351,568 | -0.34% |
| 2026-09-15 | 14.72 | 14.8 | 14.36 | 14.56 | 384,406 | -1.62% |
| 2026-09-14 | 14.78 | 14.89 | 14.593 | 14.8 | 389,834 | -0.60% |
| 2026-09-11 | 15.5 | 15.535 | 14.74 | 14.89 | 309,794 | -2.93% |
| 2026-09-10 | 15.02 | 15.676 | 15 | 15.34 | 398,670 | +1.19% |
| 2026-09-09 | 14.72 | 15.165 | 14.57 | 15.16 | 327,282 | +1.61% |
| 2026-09-08 | 15.03 | 15.1 | 14.65 | 14.92 | 482,206 | +0.67% |
| 2026-09-04 | 15.13 | 15.218 | 14.69 | 14.82 | 673,954 | -1.79% |
| 2026-09-03 | 15.52 | 15.89 | 14.79 | 15.09 | 1,426,665 | -1.11% |
| 2026-09-02 | 15.01 | 15.27 | 14.85 | 15.26 | 1,303,304 | +0.99% |
| 2026-09-01 | 14.82 | 15.85 | 14.75 | 15.11 | 797,459 | -0.20% |
| 2026-08-31 | 14.88 | 15.538 | 14.6 | 15.14 | 1,477,466 | +4.63% |
| 2026-08-28 | 15.01 | 15.01 | 14.085 | 14.47 | 1,002,272 | -0.89% |
| 2026-08-27 | 14.96 | 15.06 | 14.44 | 14.6 | 659,542 | -2.14% |
| 2026-08-26 | 14.8 | 15.15 | 14.66 | 14.92 | 539,887 | +0.81% |
| 2026-08-25 | 14.85 | 14.99 | 14.42 | 14.8 | 743,942 | +0.27% |
| 2026-08-24 | 14.05 | 14.89 | 14 | 14.76 | 838,891 | +5.05% |
| 2026-08-21 | 14.29 | 14.58 | 14 | 14.05 | 1,151,080 | -0.21% |
| 2026-08-20 | 14.56 | 14.735 | 13.93 | 14.08 | 2,082,084 | -2.76% |
| 2026-08-19 | 14.92 | 15.06 | 14.34 | 14.48 | 914,471 | -1.90% |
| 2026-08-18 | 15.12 | 15.13 | 14.55 | 14.76 | 1,491,572 | -3.28% |
| 2026-08-17 | 15.79 | 15.81 | 15.16 | 15.26 | 933,747 | -0.52% |
| 2026-08-14 | 16.04 | 16.08 | 15.31 | 15.34 | 535,535 | -4.24% |
| 2026-08-13 | 15.98 | 16.236 | 15.6 | 16.02 | 808,491 | +0.69% |
| 2026-08-12 | 16.75 | 16.75 | 15.8 | 15.91 | 702,702 | -3.34% |
| 2026-08-11 | 17.3 | 17.97 | 16.25 | 16.46 | 558,743 | -4.69% |
| 2026-08-10 | 16.7 | 17.41 | 16.7 | 17.27 | 466,869 | +0.94% |
| 2026-08-07 | 17.74 | 17.83 | 16.77 | 17.11 | 396,650 | -1.72% |
| 2026-08-06 | 17.9 | 18.08 | 17.28 | 17.41 | 340,115 | -2.52% |
| 2026-08-05 | 18.225 | 18.58 | 17.64 | 17.86 | 746,794 | -1.65% |
| 2026-08-04 | 19.28 | 19.3 | 18.15 | 18.16 | 566,246 | -3.97% |
| 2026-08-03 | 18.71 | 19.19 | 18.58 | 18.91 | 477,223 | +0.30% |
| 2026-07-31 | 20.13 | 20.28 | 18.86 | 18.93 | 389,221 | -4.30% |
| 2026-07-30 | 19.35 | 19.93 | 18.92 | 19.78 | 397,057 | +4.99% |
| 2026-07-29 | 18.65 | 19.35 | 18.43 | 18.84 | 289,902 | +0.00% |
| 2026-07-28 | 19 | 19.24 | 18.23 | 18.84 | 388,519 | -1.72% |
| 2026-07-27 | 19.17 | 19.4 | 18.87 | 19.17 | 298,950 | +1.64% |
| 2026-07-24 | 18.85 | 19.72 | 18.66 | 18.86 | 444,997 | +0.00% |
| 2026-07-23 | 20.3 | 20.56 | 18.86 | 18.86 | 721,702 | -9.63% |
| 2026-07-22 | 20.14 | 21.02 | 20.115 | 20.87 | 1,152,179 | +4.04% |
| 2026-07-21 | 19.6 | 20.14 | 19.6 | 20.06 | 297,145 | +2.40% |
| 2026-07-20 | 19.51 | 19.8 | 18.91 | 19.59 | 353,183 | +0.36% |
| 2026-07-17 | 19.01 | 19.66 | 18.886 | 19.52 | 268,981 | -0.15% |
| 2026-07-16 | 20.4 | 20.56 | 19.46 | 19.55 | 408,517 | -5.60% |
| 2026-07-15 | 20.07 | 20.83 | 20.04 | 20.71 | 446,849 | +3.29% |
| 2026-07-14 | 20.22 | 20.935 | 19.67 | 20.05 | 323,465 | +0.35% |
| 2026-07-13 | 21.05 | 21.3 | 19.88 | 19.98 | 443,555 | -5.58% |
| 2026-07-10 | 19.54 | 21.43 | 19.4 | 21.16 | 1,013,861 | +9.07% |
| 2026-07-09 | 19.78 | 19.78 | 19.025 | 19.4 | 358,073 | -0.46% |
| 2026-07-08 | 19.75 | 20.1 | 19.22 | 19.49 | 440,880 | -2.94% |
| 2026-07-07 | 20.57 | 21.18 | 20.04 | 20.08 | 923,187 | -3.28% |
| 2026-07-06 | 19.51 | 20.99 | 19.51 | 20.76 | 720,788 | +6.74% |
| 2026-07-02 | 19.69 | 20.296 | 19.304 | 19.45 | 396,946 | +0.52% |
| 2026-07-01 | 19.7 | 19.97 | 18.98 | 19.35 | 616,227 | -0.98% |
| 2026-06-30 | 19.66 | 20.12 | 19.17 | 19.61 | 274,917 | -0.05% |
| 2026-06-29 | 19.6 | 20.339 | 19.435 | 19.62 | 509,274 | +2.03% |
| 2026-06-26 | 18.81 | 19.79 | 18.81 | 19.23 | 432,191 | +0.89% |
| 2026-06-25 | 18.8 | 19.44 | 18.59 | 19.06 | 621,466 | +0.58% |
| 2026-06-24 | 20.3 | 20.49 | 18.85 | 18.95 | 839,168 | -7.06% |
| 2026-06-23 | 20.31 | 20.96 | 20.135 | 20.39 | 882,775 | -2.86% |
| 2026-06-22 | 21.32 | 22.21 | 20.85 | 20.99 | 957,419 | -4.16% |
| 2026-06-18 | 21.295 | 22.44 | 21.295 | 21.9 | 945,842 | +4.09% |
| 2026-06-17 | 20.93 | 22.465 | 20.64 | 21.04 | 1,154,404 | +2.24% |
| 2026-06-16 | 20.6 | 20.89 | 20.3 | 20.58 | 1,099,128 | -0.53% |
| 2026-06-15 | 20.8 | 20.98 | 20.58 | 20.69 | 429,705 | +0.34% |
| 2026-06-12 | 20.27 | 20.92 | 20.2 | 20.62 | 1,040,056 | +2.20% |
| 2026-06-11 | 17.97 | 20.31 | 17.97 | 20.19 | 1,714,448 | +14.33% |
| 2026-06-10 | 17.75 | 18.36 | 17.65 | 17.66 | 487,666 | -2.65% |
| 2026-06-09 | 17.43 | 18.59 | 17.35 | 18.14 | 771,580 | +5.22% |
| 2026-06-08 | 17.835 | 17.85 | 17.19 | 17.24 | 551,702 | -1.49% |
| 2026-06-05 | 17.495 | 17.692 | 17.185 | 17.5 | 344,031 | -1.41% |
| 2026-06-04 | 17.81 | 18.27 | 17.73 | 17.75 | 376,179 | +0.23% |
| 2026-06-03 | 18.5 | 18.65 | 17.52 | 17.71 | 588,056 | -6.15% |
| 2026-06-02 | 18.58 | 18.92 | 18.27 | 18.87 | 549,383 | +0.32% |
| 2026-06-01 | 18.35 | 19.35 | 18.13 | 18.81 | 1,021,863 | +2.51% |
| 2026-05-29 | 17.8 | 18.47 | 17.4 | 18.35 | 781,861 | +4.14% |
| 2026-05-28 | 17.52 | 18.13 | 17.35 | 17.62 | 1,072,435 | +0.69% |
| 2026-05-27 | 16.82 | 18.27 | 16.735 | 17.5 | 2,195,331 | +5.11% |
| 2026-05-26 | 15.66 | 16.74 | 15.55 | 16.65 | 1,025,041 | +8.97% |
| 2026-05-22 | 16.27 | 16.44 | 15.23 | 15.28 | 518,630 | -6.03% |
| 2026-05-21 | 14.97 | 16.3 | 14.82 | 16.26 | 976,513 | +8.84% |
| 2026-05-20 | 14 | 15.01 | 13.87 | 14.94 | 628,650 | +6.94% |
| 2026-05-19 | 14.54 | 14.635 | 13.94 | 13.97 | 324,442 | -5.35% |
| 2026-05-18 | 14.19 | 14.86 | 13.94 | 14.76 | 516,256 | +3.51% |
| 2026-05-15 | 14.6 | 14.85 | 14.03 | 14.26 | 374,195 | -3.71% |
| 2026-05-14 | 14.54 | 15 | 14.402 | 14.81 | 765,120 | +2.56% |
| 2026-05-13 | 14.9 | 15.09 | 14.241 | 14.44 | 725,406 | -3.28% |