Banco Bilbao Vizcaya Argentaria, S.A. (BBV.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:31PM ART
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11,730.00 | 11,947.00 | 11,730.00 | 11,838.00 | 11,838.00 | 7,906 |
| 02 May 2024 | 11,732.00 | 11,732.00 | 11,413.50 | 11,619.50 | 11,619.50 | 2,746 |
| 30 Apr 2024 | 12,042.50 | 12,111.00 | 11,717.50 | 11,729.00 | 11,729.00 | 4,553 |
| 29 Apr 2024 | 12,480.00 | 12,771.00 | 12,480.00 | 12,771.00 | 12,771.00 | 5,687 |
| 26 Apr 2024 | 12,796.50 | 12,796.50 | 12,539.00 | 12,570.00 | 12,570.00 | 5,250 |
| 25 Apr 2024 | 11,720.50 | 12,005.00 | 11,718.50 | 11,964.50 | 11,964.50 | 3,085 |
| 24 Apr 2024 | 11,935.00 | 11,935.00 | 11,723.50 | 11,820.00 | 11,820.00 | 228 |
| 23 Apr 2024 | 12,000.00 | 12,068.00 | 11,940.00 | 11,957.00 | 11,957.00 | 945 |
| 22 Apr 2024 | 11,738.50 | 11,845.00 | 11,725.50 | 11,740.00 | 11,740.00 | 3,149 |
| 19 Apr 2024 | 11,780.00 | 11,780.00 | 11,449.00 | 11,478.50 | 11,478.50 | 291 |
| 18 Apr 2024 | 11,500.00 | 11,755.00 | 11,500.00 | 11,711.50 | 11,711.50 | 200 |
| 17 Apr 2024 | 11,553.00 | 11,628.50 | 11,438.00 | 11,541.50 | 11,541.50 | 384 |
| 16 Apr 2024 | 11,479.00 | 11,479.00 | 11,266.50 | 11,349.00 | 11,349.00 | 383 |
| 15 Apr 2024 | 11,325.00 | 11,559.00 | 11,318.00 | 11,479.00 | 11,479.00 | 806 |
| 12 Apr 2024 | 11,370.00 | 11,370.00 | 11,035.50 | 11,041.00 | 11,041.00 | 221 |
| 11 Apr 2024 | 11,285.00 | 11,396.50 | 11,191.00 | 11,360.00 | 11,360.00 | 426 |
| 10 Apr 2024 | 11,567.00 | 11,717.00 | 11,567.00 | 11,665.00 | 11,665.00 | 139 |
| 09 Apr 2024 | 11,850.00 | 11,885.00 | 11,749.00 | 11,884.00 | 11,884.00 | 490 |
| 08 Apr 2024 | 11,980.00 | 12,005.00 | 11,890.00 | 11,994.00 | 11,994.00 | 244 |
| 08 Apr 2024 | 366.95862 Dividend | |||||
| 05 Apr 2024 | 12,997.00 | 12,997.00 | 12,097.50 | 12,414.00 | 12,047.04 | 285 |
| 04 Apr 2024 | 13,058.00 | 13,225.00 | 12,625.00 | 12,625.00 | 12,251.80 | 832 |
| 03 Apr 2024 | 12,965.00 | 12,980.50 | 12,678.50 | 12,678.50 | 12,303.72 | 2,082 |
| 27 Mar 2024 | 13,075.00 | 13,075.00 | 12,784.50 | 12,874.50 | 12,493.93 | 279 |
| 26 Mar 2024 | 12,724.00 | 12,931.00 | 12,724.00 | 12,884.50 | 12,503.63 | 199 |
| 25 Mar 2024 | 12,990.00 | 12,990.00 | 12,675.00 | 12,708.00 | 12,332.35 | 339 |
| 22 Mar 2024 | 13,002.00 | 13,002.00 | 12,865.50 | 12,888.00 | 12,507.03 | 558 |
| 21 Mar 2024 | 13,034.00 | 13,034.00 | 12,813.00 | 12,815.50 | 12,436.67 | 151 |
| 20 Mar 2024 | 12,335.00 | 12,731.50 | 12,327.00 | 12,731.50 | 12,355.16 | 338 |
| 19 Mar 2024 | 12,349.50 | 12,362.50 | 12,197.50 | 12,335.00 | 11,970.38 | 424 |
| 18 Mar 2024 | 12,214.00 | 12,225.50 | 12,038.00 | 12,150.00 | 11,790.84 | 321 |
| 15 Mar 2024 | 12,029.50 | 12,235.50 | 11,932.00 | 12,214.00 | 11,852.95 | 2,730 |
| 14 Mar 2024 | 11,720.00 | 11,829.50 | 11,668.50 | 11,734.00 | 11,387.14 | 100 |
| 13 Mar 2024 | 12,022.00 | 12,310.00 | 11,789.00 | 11,823.00 | 11,473.51 | 493 |
| 12 Mar 2024 | 11,264.00 | 12,260.00 | 11,264.00 | 12,021.50 | 11,666.14 | 8,271 |
| 11 Mar 2024 | 11,274.00 | 11,287.50 | 11,041.00 | 11,041.00 | 10,714.63 | 503 |
| 08 Mar 2024 | 11,083.00 | 11,352.50 | 11,083.00 | 11,293.50 | 10,959.66 | 135 |
| 07 Mar 2024 | 10,637.50 | 11,100.00 | 10,446.00 | 11,083.00 | 10,755.39 | 595 |
| 06 Mar 2024 | 10,955.00 | 11,004.00 | 10,561.00 | 10,637.50 | 10,323.05 | 3,739 |
| 05 Mar 2024 | 10,950.00 | 10,994.00 | 10,749.00 | 10,755.50 | 10,437.57 | 477 |
| 04 Mar 2024 | 10,862.50 | 10,877.50 | 10,750.00 | 10,800.00 | 10,480.75 | 380 |
| 01 Mar 2024 | 10,940.50 | 11,035.00 | 10,807.50 | 10,950.00 | 10,626.32 | 915 |
| 29 Feb 2024 | 10,620.00 | 10,775.00 | 10,528.50 | 10,620.00 | 10,306.07 | 6,668 |
| 28 Feb 2024 | 11,020.00 | 11,026.00 | 10,712.50 | 10,712.50 | 10,395.84 | 5,755 |
| 27 Feb 2024 | 11,086.00 | 11,149.50 | 11,000.50 | 11,012.50 | 10,686.97 | 1,078 |
| 26 Feb 2024 | 11,390.00 | 11,390.00 | 11,104.50 | 11,194.50 | 10,863.59 | 6,102 |
| 23 Feb 2024 | 10,944.00 | 11,452.00 | 10,944.00 | 11,426.00 | 11,088.25 | 60,494 |
| 22 Feb 2024 | 11,419.00 | 11,419.00 | 10,916.00 | 11,094.50 | 10,766.55 | 48 |
| 21 Feb 2024 | 11,205.00 | 11,367.00 | 11,116.50 | 11,225.00 | 10,893.19 | 46,236 |
| 20 Feb 2024 | 10,749.50 | 11,254.50 | 10,749.50 | 11,177.00 | 10,846.61 | 11 |
| 19 Feb 2024 | 10,541.00 | 10,750.00 | 10,541.00 | 10,749.50 | 10,431.74 | 41 |
| 16 Feb 2024 | 10,976.00 | 10,976.00 | 10,541.00 | 10,792.00 | 10,472.99 | 162 |
| 15 Feb 2024 | 11,257.00 | 11,686.00 | 11,202.50 | 11,338.50 | 11,003.33 | 97 |
| 14 Feb 2024 | 12,154.50 | 12,154.50 | 11,474.00 | 11,660.50 | 11,315.81 | 347 |
| 09 Feb 2024 | 12,084.00 | 12,469.00 | 12,084.00 | 12,154.50 | 11,795.21 | 37 |
| 08 Feb 2024 | 12,372.00 | 12,670.00 | 12,196.00 | 12,243.00 | 11,881.10 | 483 |
| 07 Feb 2024 | 12,372.00 | 12,372.00 | 12,133.00 | 12,279.00 | 11,916.03 | 197 |
| 06 Feb 2024 | 12,300.00 | 12,588.50 | 12,200.00 | 12,213.50 | 11,852.47 | 109 |
| 05 Feb 2024 | 12,620.00 | 12,620.00 | 12,273.00 | 12,390.00 | 12,023.75 | 289 |
| 02 Feb 2024 | 12,250.00 | 12,620.00 | 11,951.00 | 12,450.00 | 12,081.98 | 1,522 |
| 01 Feb 2024 | 11,750.00 | 12,200.00 | 11,750.00 | 12,180.00 | 11,819.96 | 182 |
| 31 Jan 2024 | 11,920.00 | 11,920.00 | 11,300.00 | 11,750.00 | 11,402.67 | 598 |
| 30 Jan 2024 | 11,300.00 | 11,900.00 | 11,300.00 | 11,855.50 | 11,505.05 | 574 |
| 29 Jan 2024 | 10,800.00 | 11,117.50 | 10,682.50 | 11,084.00 | 10,756.36 | 148 |
| 26 Jan 2024 | 11,261.00 | 11,261.00 | 10,709.00 | 10,709.00 | 10,392.44 | 99 |
| 25 Jan 2024 | 11,542.00 | 11,772.00 | 11,260.00 | 11,260.00 | 10,927.15 | 90 |
| 24 Jan 2024 | 11,370.00 | 11,598.00 | 11,370.00 | 11,598.00 | 11,255.16 | 51 |
| 23 Jan 2024 | 12,000.00 | 12,000.00 | 11,303.00 | 11,376.50 | 11,040.21 | 682 |
| 22 Jan 2024 | 11,760.00 | 11,760.00 | 11,291.50 | 11,591.00 | 11,248.37 | 216 |
| 19 Jan 2024 | 11,478.50 | 11,478.50 | 10,910.00 | 11,311.00 | 10,976.65 | 145 |
| 18 Jan 2024 | 11,550.50 | 11,612.00 | 11,138.50 | 11,285.00 | 10,951.41 | 110 |
| 17 Jan 2024 | 10,460.00 | 11,236.50 | 10,460.00 | 11,059.50 | 10,732.58 | 143 |
| 16 Jan 2024 | 10,305.00 | 10,701.00 | 10,286.00 | 10,603.00 | 10,289.57 | 68 |
| 15 Jan 2024 | 10,318.00 | 10,801.00 | 10,300.00 | 10,302.00 | 9,997.47 | 146 |
| 12 Jan 2024 | 10,284.00 | 10,318.50 | 10,155.50 | 10,318.50 | 10,013.48 | 35 |
| 11 Jan 2024 | 10,945.00 | 10,945.00 | 10,374.50 | 10,374.50 | 10,067.83 | 170 |
| 10 Jan 2024 | 11,295.00 | 11,295.00 | 10,786.50 | 10,815.00 | 10,495.31 | 309 |
| 09 Jan 2024 | 11,100.00 | 11,251.00 | 10,867.50 | 10,981.50 | 10,656.89 | 529 |
| 08 Jan 2024 | 10,489.00 | 11,342.00 | 10,489.00 | 11,251.00 | 10,918.42 | 616 |
| 05 Jan 2024 | 10,399.50 | 10,614.50 | 10,308.50 | 10,614.00 | 10,300.25 | 309 |
| 04 Jan 2024 | 9,500.00 | 9,980.00 | 9,500.00 | 9,930.50 | 9,636.95 | 231 |
| 03 Jan 2024 | 9,284.50 | 9,460.00 | 8,973.50 | 9,460.00 | 9,180.36 | 348 |
| 02 Jan 2024 | 8,800.00 | 9,139.50 | 8,775.00 | 9,068.00 | 8,799.95 | 259 |
| 29 Dec 2023 | 8,930.00 | 8,930.00 | 8,527.00 | 8,810.00 | 8,549.58 | 357 |
| 28 Dec 2023 | 8,026.50 | 8,506.50 | 7,956.00 | 8,506.50 | 8,255.05 | 290 |
| 27 Dec 2023 | 8,201.00 | 8,286.00 | 8,026.50 | 8,026.50 | 7,789.24 | 170 |
| 26 Dec 2023 | 8,401.00 | 8,453.50 | 8,160.50 | 8,250.00 | 8,006.13 | 125 |
| 22 Dec 2023 | 8,866.00 | 8,866.00 | 8,170.50 | 8,435.00 | 8,185.66 | 106 |
| 21 Dec 2023 | 8,290.00 | 8,571.00 | 8,290.00 | 8,525.00 | 8,273.00 | 111 |
| 20 Dec 2023 | 8,589.00 | 8,720.00 | 8,322.50 | 8,322.50 | 8,076.49 | 2,082 |
| 19 Dec 2023 | 8,707.00 | 8,715.00 | 8,569.00 | 8,691.00 | 8,434.09 | 433 |
| 18 Dec 2023 | 8,593.00 | 8,750.50 | 8,335.00 | 8,335.00 | 8,088.62 | 41 |
| 15 Dec 2023 | 9,088.00 | 9,117.50 | 8,730.00 | 8,882.50 | 8,619.93 | 838 |
| 14 Dec 2023 | 9,801.00 | 9,801.00 | 8,935.00 | 9,293.00 | 9,018.30 | 167 |
| 13 Dec 2023 | 9,336.00 | 9,524.50 | 8,608.50 | 9,200.50 | 8,928.53 | 3,429 |
| 12 Dec 2023 | 9,324.00 | 9,400.00 | 9,086.50 | 9,336.00 | 9,060.03 | 12,828 |
| 11 Dec 2023 | 9,000.00 | 9,277.00 | 8,798.50 | 9,111.00 | 8,841.68 | 5,781 |
| 07 Dec 2023 | 8,550.00 | 9,031.00 | 8,422.50 | 9,031.00 | 8,764.04 | 531 |
| 06 Dec 2023 | 8,355.00 | 8,669.50 | 8,267.50 | 8,502.00 | 8,250.68 | 196 |
| 05 Dec 2023 | 8,400.00 | 8,400.00 | 8,091.50 | 8,351.00 | 8,104.14 | 107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.