Banco BBVA Argentina S.A. (BBAR)
NYSE: BBAR
· Real-Time Price · USD
8.83
-0.43 (-4.64%)
At close: Sep 26, 2025, 3:59 PM
8.96
1.47%
After-hours: Sep 26, 2025, 07:58 PM EDT
BBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.22 | 9.70 | 8.82 | 8.84 | 8.84 | -4.54% | 1,027,555 |
| Sep 25, 2025 | 9.94 | 10.06 | 9.26 | 9.26 | 9.26 | -8.86% | 1,310,100 |
| Sep 24, 2025 | 10.89 | 11.47 | 10.11 | 10.16 | 10.16 | 0.69% | 2,247,536 |
| Sep 23, 2025 | 10.72 | 10.85 | 9.96 | 10.09 | 10.09 | 2.44% | 2,052,331 |
| Sep 22, 2025 | 9.46 | 10.26 | 9.26 | 9.85 | 9.85 | 20.27% | 2,783,607 |
| Sep 19, 2025 | 8.30 | 8.35 | 7.98 | 8.19 | 8.19 | -1.44% | 1,041,200 |
| Sep 18, 2025 | 8.91 | 8.91 | 8.15 | 8.31 | 8.28 | -6.52% | 1,685,300 |
| Sep 17, 2025 | 8.98 | 9.23 | 8.87 | 8.89 | 8.85 | -0.67% | 688,210 |
| Sep 16, 2025 | 8.91 | 9.25 | 8.82 | 8.95 | 8.91 | 2.17% | 716,000 |
| Sep 15, 2025 | 9.01 | 9.08 | 8.68 | 8.76 | 8.72 | -2.77% | 805,636 |
| Sep 12, 2025 | 9.53 | 9.59 | 8.85 | 9.01 | 8.97 | -6.05% | 960,441 |
| Sep 11, 2025 | 9.71 | 9.90 | 9.51 | 9.59 | 9.55 | -2.14% | 1,031,465 |
| Sep 10, 2025 | 9.38 | 9.91 | 9.38 | 9.80 | 9.76 | 5.95% | 1,089,700 |
| Sep 9, 2025 | 9.40 | 9.70 | 9.19 | 9.25 | 9.21 | -0.75% | 1,731,831 |
| Sep 8, 2025 | 10.60 | 10.60 | 9.30 | 9.32 | 9.28 | -24.41% | 4,752,502 |
| Sep 5, 2025 | 12.50 | 12.55 | 11.72 | 12.33 | 12.28 | -1.20% | 1,261,200 |
| Sep 4, 2025 | 12.18 | 12.79 | 12.17 | 12.48 | 12.43 | 2.30% | 595,500 |
| Sep 3, 2025 | 12.49 | 12.50 | 11.98 | 12.20 | 12.15 | -1.21% | 739,900 |
| Sep 2, 2025 | 11.95 | 12.42 | 11.58 | 12.35 | 12.30 | 0.82% | 1,140,578 |
| Aug 29, 2025 | 12.58 | 12.66 | 12.23 | 12.25 | 12.20 | -2.62% | 391,600 |