Banco BBVA Argentina S.A.BBARNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $13.71 | $14.26 | $13.29 | $13.95 | 860,107 |
| 3/2/2026 | $14.44 | $15.07 | $13.99 | $14.64 | 1.66M |
| 2/27/2026 | $15.56 | $15.72 | $14.73 | $14.99 | 862,966 |
| 2/26/2026 | $16.73 | $16.73 | $15.51 | $15.92 | 484,422 |
| 2/25/2026 | $17.10 | $17.30 | $16.30 | $16.44 | 344,796 |
| 2/24/2026 | $16.24 | $17.20 | $16.14 | $16.93 | 499,949 |
| 2/23/2026 | $16.99 | $17.05 | $16.06 | $16.15 | 429,200 |
| 2/20/2026 | $16.53 | $17.14 | $16.24 | $17.14 | 473,500 |
| 2/19/2026 | $15.43 | $16.72 | $15.43 | $16.54 | 465,000 |
| 2/18/2026 | $15.93 | $16.25 | $15.48 | $15.84 | 549,200 |
| 2/17/2026 | $16.22 | $16.52 | $15.30 | $15.88 | 598,341 |
| 2/13/2026 | $16.41 | $16.82 | $16.04 | $16.18 | 722,634 |
| 2/12/2026 | $17.76 | $18.48 | $16.40 | $16.40 | 1.03M |
| 2/11/2026 | $18.93 | $18.97 | $17.93 | $18.16 | 261,920 |
| 2/10/2026 | $18.43 | $18.84 | $17.73 | $18.66 | 498,850 |
| 2/9/2026 | $17.87 | $18.50 | $17.20 | $18.31 | 986,300 |
| 2/6/2026 | $17.66 | $18.01 | $17.50 | $17.95 | 871,200 |
| 2/5/2026 | $18.31 | $18.62 | $17.04 | $17.17 | 603,817 |
| 2/4/2026 | $19.70 | $19.72 | $18.10 | $18.77 | 997,200 |
| 2/3/2026 | $20.15 | $20.37 | $19.32 | $19.98 | 866,100 |
| 2/2/2026 | $19.93 | $20.82 | $19.82 | $19.98 | 563,821 |
| 1/30/2026 | $20.02 | $20.70 | $19.86 | $20.22 | 624,100 |
| 1/29/2026 | $20.28 | $20.51 | $19.41 | $20.47 | 755,802 |
| 1/28/2026 | $21.33 | $21.38 | $20.00 | $20.26 | 1.12M |
| 1/27/2026 | $19.79 | $21.04 | $19.72 | $21.04 | 1.10M |
| 1/26/2026 | $19.40 | $20.50 | $19.12 | $19.51 | 1.34M |
| 1/23/2026 | $18.69 | $19.52 | $18.42 | $19.38 | 1.22M |
| 1/22/2026 | $18.46 | $18.85 | $18.28 | $18.63 | 737,703 |
| 1/21/2026 | $17.28 | $18.19 | $17.25 | $18.10 | 964,823 |
| 1/20/2026 | $17.11 | $17.92 | $17.00 | $17.27 | 500,161 |
| 1/16/2026 | $17.50 | $18.02 | $17.19 | $17.68 | 642,249 |
| 1/15/2026 | $17.62 | $18.04 | $16.96 | $17.33 | 782,429 |
| 1/14/2026 | $18.41 | $18.58 | $17.60 | $17.60 | 692,055 |
| 1/13/2026 | $18.83 | $18.92 | $18.30 | $18.45 | 635,828 |
| 1/12/2026 | $18.90 | $19.14 | $18.65 | $18.91 | 367,851 |
| 1/9/2026 | $18.47 | $19.20 | $18.41 | $18.91 | 482,100 |
| 1/8/2026 | $17.61 | $18.72 | $17.33 | $18.61 | 618,511 |
| 1/7/2026 | $17.85 | $17.98 | $16.96 | $17.52 | 756,423 |
| 1/6/2026 | $18.71 | $18.98 | $17.47 | $17.53 | 661,900 |
| 1/5/2026 | $18.04 | $18.77 | $17.86 | $18.68 | 616,831 |
| 1/2/2026 | $18.22 | $18.42 | $17.61 | $17.95 | 440,800 |
| 12/31/2025 | $18.03 | $18.33 | $17.87 | $18.07 | 293,218 |
| 12/30/2025 | $18.19 | $18.34 | $17.94 | $18.12 | 399,000 |
| 12/29/2025 | $18.40 | $19.08 | $18.26 | $18.34 | 638,936 |
| 12/26/2025 | $18.29 | $18.57 | $18.02 | $18.45 | 271,300 |
| 12/24/2025 | $18.13 | $18.50 | $18.02 | $18.28 | 112,700 |
| 12/23/2025 | $18.25 | $19.00 | $18.20 | $18.25 | 574,328 |
| 12/22/2025 | $18.44 | $18.54 | $17.87 | $18.32 | 706,541 |
| 12/19/2025 | $18.60 | $18.93 | $18.15 | $18.27 | 502,067 |
| 12/18/2025 | $17.00 | $18.69 | $16.93 | $18.43 | 1.27M |
| 12/17/2025 | $16.68 | $17.11 | $16.40 | $16.96 | 542,895 |
| 12/16/2025 | $16.85 | $17.14 | $16.21 | $16.69 | 709,731 |
| 12/15/2025 | $17.01 | $17.26 | $16.56 | $17.12 | 606,555 |
| 12/12/2025 | $17.05 | $17.32 | $16.49 | $16.86 | 666,700 |
| 12/11/2025 | $16.38 | $17.37 | $16.38 | $17.00 | 584,879 |
| 12/10/2025 | $16.38 | $17.13 | $16.29 | $16.79 | 779,427 |
| 12/9/2025 | $16.46 | $16.77 | $16.23 | $16.38 | 761,523 |
| 12/8/2025 | $16.65 | $16.88 | $16.04 | $16.47 | 490,739 |
| 12/5/2025 | $17.15 | $17.40 | $16.34 | $16.58 | 678,200 |
| 12/4/2025 | $17.14 | $17.32 | $16.61 | $16.69 | 613,207 |