UK markets open in 2 hours 49 minutes

Banco BBVA Argentina S.A. (BBAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.40+0.07 (+0.75%)
At close: 04:00PM EDT
9.60 +0.20 (+2.13%)
After hours: 07:55PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20249.359.579.299.409.40361,900
24 Jun 20249.489.549.149.339.33520,800
21 Jun 20249.259.509.169.399.39773,200
20 Jun 202410.4210.569.419.609.601,165,400
18 Jun 202410.2110.6610.1210.4710.47382,800
17 Jun 202410.2710.7010.1610.2210.22310,300
14 Jun 202410.4510.6910.3410.4810.48742,500
13 Jun 202410.5110.9310.0610.7010.701,817,400
12 Jun 20249.8410.299.629.979.97811,900
11 Jun 20249.839.979.549.649.64539,800
10 Jun 20249.309.958.959.869.86920,700
10 Jun 20240.446 Dividend
07 Jun 20249.609.979.549.789.33970,400
06 Jun 202410.2410.249.619.659.211,052,500
05 Jun 202410.2510.459.7610.279.801,186,800
04 Jun 202410.8510.9310.2010.309.831,204,600
03 Jun 202411.2911.4411.0211.1810.67501,800
31 May 202411.3411.3810.8911.2910.78950,500
30 May 202410.4511.4410.4011.3510.831,406,300
29 May 20249.7710.289.7710.239.76603,000
28 May 202410.0010.289.789.969.511,067,400
24 May 20249.7210.139.429.849.391,152,000
23 May 202410.5110.659.569.629.181,943,100
22 May 202411.1611.3810.4810.7010.211,389,600
21 May 202411.7411.8111.1311.3210.801,327,600
20 May 202411.5211.8411.2511.7011.17845,500
17 May 202411.5211.7711.3711.4610.941,040,700
16 May 202411.6311.6811.0411.5110.991,038,800
15 May 202411.3411.8711.2611.6311.101,414,900
14 May 202410.7711.4010.7011.2410.73864,600
13 May 202411.0011.0610.5410.7710.28736,600
10 May 202411.3311.3810.8610.9010.40920,000
09 May 202411.1311.2410.7311.1510.64791,200
08 May 202411.0311.6711.0311.1810.671,674,600
07 May 202411.6411.6410.9511.0110.511,781,900
06 May 202410.6011.4210.6011.3710.852,051,800
03 May 20249.7210.549.6010.4910.011,649,900
02 May 20249.809.899.529.609.16929,200
01 May 20249.569.909.219.689.24982,600
30 Apr 20249.4110.019.419.569.121,644,500
29 Apr 20249.309.479.109.388.95768,400
26 Apr 20249.019.268.889.258.83985,500
25 Apr 20248.819.148.658.968.551,532,200
24 Apr 20249.349.438.798.858.451,285,300
23 Apr 20249.409.869.299.408.971,676,200
22 Apr 20248.669.488.479.388.951,818,500
19 Apr 20248.108.658.078.578.181,506,300
18 Apr 20248.098.327.998.077.70893,400
17 Apr 20248.268.297.838.037.66974,400
16 Apr 20248.008.277.928.197.821,432,900
15 Apr 20248.748.848.098.147.771,202,900
12 Apr 20248.838.988.618.698.29822,600
11 Apr 20248.929.048.739.018.60719,900
10 Apr 20249.009.228.738.908.491,090,800
09 Apr 20249.309.518.979.188.76876,700
08 Apr 20249.399.519.049.198.771,455,300
05 Apr 20248.629.198.629.178.751,259,400
04 Apr 20248.888.888.638.638.24842,000
03 Apr 20248.088.848.088.778.371,160,600
02 Apr 20248.378.428.028.087.71666,000
01 Apr 20248.488.608.358.438.05469,800
28 Mar 20248.508.728.418.488.09949,400
27 Mar 20248.378.518.218.508.11616,800
26 Mar 20248.618.678.198.327.94878,000
25 Mar 20248.558.948.388.478.081,412,500
22 Mar 20248.458.608.238.478.081,295,600
21 Mar 20248.308.517.948.337.951,489,500
20 Mar 20247.938.297.838.197.821,273,400
19 Mar 20248.058.227.767.937.571,021,700
18 Mar 20247.848.057.698.057.68810,300
15 Mar 20247.477.877.427.847.48839,600
14 Mar 20247.977.977.477.577.221,208,000
13 Mar 20247.267.867.267.837.471,210,300
12 Mar 20247.067.486.987.316.981,582,600
11 Mar 20247.377.496.837.006.681,378,500
08 Mar 20247.467.547.157.377.031,200,600
08 Mar 20240.113 Dividend
07 Mar 20247.337.707.267.557.102,399,000
06 Mar 20246.677.386.587.256.823,690,100
05 Mar 20246.516.976.356.416.031,020,500
04 Mar 20246.716.916.516.546.151,028,200
01 Mar 20246.426.466.196.365.98540,500
29 Feb 20246.256.536.186.345.96945,200
28 Feb 20246.066.236.046.135.76434,500
27 Feb 20246.336.536.106.125.75897,400
26 Feb 20246.276.516.196.335.95722,800
23 Feb 20246.086.305.976.195.82885,700
22 Feb 20245.806.245.796.045.68936,000
21 Feb 20245.745.835.655.725.38491,100
20 Feb 20245.696.015.695.825.47618,600
16 Feb 20245.625.825.625.755.41810,000
15 Feb 20245.545.705.495.665.32688,200
14 Feb 20245.355.605.355.515.18657,000
13 Feb 20245.345.415.245.355.03406,900
12 Feb 20245.365.475.315.375.05541,000
09 Feb 20245.015.435.015.395.071,184,200
08 Feb 20245.265.325.045.054.75832,000
07 Feb 20245.415.525.195.304.981,230,400
06 Feb 20245.705.915.705.735.39790,700
05 Feb 20246.076.235.675.715.37874,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...