Banco BBVA Argentina S.A. (BBAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.72 | 10.54 | 9.60 | 10.49 | 10.49 | 1,637,256 |
| May 02, 2024 | 9.80 | 9.89 | 9.52 | 9.60 | 9.60 | 929,200 |
| May 01, 2024 | 9.56 | 9.90 | 9.21 | 9.68 | 9.68 | 982,600 |
| Apr 30, 2024 | 9.41 | 10.01 | 9.41 | 9.56 | 9.56 | 1,644,500 |
| Apr 29, 2024 | 9.30 | 9.47 | 9.10 | 9.38 | 9.38 | 768,400 |
| Apr 26, 2024 | 9.01 | 9.26 | 8.88 | 9.25 | 9.25 | 985,500 |
| Apr 25, 2024 | 8.81 | 9.14 | 8.65 | 8.96 | 8.96 | 1,532,200 |
| Apr 24, 2024 | 9.34 | 9.43 | 8.79 | 8.85 | 8.85 | 1,285,300 |
| Apr 23, 2024 | 9.40 | 9.86 | 9.29 | 9.40 | 9.40 | 1,676,200 |
| Apr 22, 2024 | 8.66 | 9.48 | 8.47 | 9.38 | 9.38 | 1,818,500 |
| Apr 19, 2024 | 8.10 | 8.65 | 8.07 | 8.57 | 8.57 | 1,506,300 |
| Apr 18, 2024 | 8.09 | 8.32 | 7.99 | 8.07 | 8.07 | 893,400 |
| Apr 17, 2024 | 8.26 | 8.29 | 7.83 | 8.03 | 8.03 | 974,400 |
| Apr 16, 2024 | 8.00 | 8.27 | 7.92 | 8.19 | 8.19 | 1,432,900 |
| Apr 15, 2024 | 8.74 | 8.84 | 8.09 | 8.14 | 8.14 | 1,202,900 |
| Apr 12, 2024 | 8.83 | 8.98 | 8.61 | 8.69 | 8.69 | 822,600 |
| Apr 11, 2024 | 8.92 | 9.04 | 8.73 | 9.01 | 9.01 | 719,900 |
| Apr 10, 2024 | 9.00 | 9.22 | 8.73 | 8.90 | 8.90 | 1,090,800 |
| Apr 09, 2024 | 9.30 | 9.51 | 8.97 | 9.18 | 9.18 | 876,700 |
| Apr 08, 2024 | 9.39 | 9.51 | 9.04 | 9.19 | 9.19 | 1,455,300 |
| Apr 05, 2024 | 8.62 | 9.19 | 8.62 | 9.17 | 9.17 | 1,259,400 |
| Apr 04, 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.63 | 842,000 |
| Apr 03, 2024 | 8.08 | 8.84 | 8.08 | 8.77 | 8.77 | 1,160,600 |
| Apr 02, 2024 | 8.37 | 8.42 | 8.02 | 8.08 | 8.08 | 666,000 |
| Apr 01, 2024 | 8.48 | 8.60 | 8.35 | 8.43 | 8.43 | 469,800 |
| Mar 28, 2024 | 8.50 | 8.72 | 8.41 | 8.48 | 8.48 | 949,400 |
| Mar 27, 2024 | 8.37 | 8.51 | 8.21 | 8.50 | 8.50 | 616,800 |
| Mar 26, 2024 | 8.61 | 8.67 | 8.19 | 8.32 | 8.32 | 878,000 |
| Mar 25, 2024 | 8.55 | 8.94 | 8.38 | 8.47 | 8.47 | 1,412,500 |
| Mar 22, 2024 | 8.45 | 8.60 | 8.23 | 8.47 | 8.47 | 1,295,600 |
| Mar 21, 2024 | 8.30 | 8.51 | 7.94 | 8.33 | 8.33 | 1,489,500 |
| Mar 20, 2024 | 7.93 | 8.29 | 7.83 | 8.19 | 8.19 | 1,273,400 |
| Mar 19, 2024 | 8.05 | 8.22 | 7.76 | 7.93 | 7.93 | 1,021,700 |
| Mar 18, 2024 | 7.84 | 8.05 | 7.69 | 8.05 | 8.05 | 810,300 |
| Mar 15, 2024 | 7.47 | 7.87 | 7.42 | 7.84 | 7.84 | 839,600 |
| Mar 14, 2024 | 7.97 | 7.97 | 7.47 | 7.57 | 7.57 | 1,208,000 |
| Mar 13, 2024 | 7.26 | 7.86 | 7.26 | 7.83 | 7.83 | 1,210,300 |
| Mar 12, 2024 | 7.06 | 7.48 | 6.98 | 7.31 | 7.31 | 1,582,600 |
| Mar 11, 2024 | 7.37 | 7.49 | 6.83 | 7.00 | 7.00 | 1,378,500 |
| Mar 08, 2024 | 7.46 | 7.54 | 7.15 | 7.37 | 7.37 | 1,200,600 |
| Mar 08, 2024 | 0.113 Dividend | |||||
| Mar 07, 2024 | 7.33 | 7.70 | 7.26 | 7.55 | 7.44 | 2,399,000 |
| Mar 06, 2024 | 6.67 | 7.38 | 6.58 | 7.25 | 7.14 | 3,690,100 |
| Mar 05, 2024 | 6.51 | 6.97 | 6.35 | 6.41 | 6.31 | 1,020,500 |
| Mar 04, 2024 | 6.71 | 6.91 | 6.51 | 6.54 | 6.44 | 1,028,200 |
| Mar 01, 2024 | 6.42 | 6.46 | 6.19 | 6.36 | 6.26 | 540,500 |
| Feb 29, 2024 | 6.25 | 6.53 | 6.18 | 6.34 | 6.25 | 945,200 |
| Feb 28, 2024 | 6.06 | 6.23 | 6.04 | 6.13 | 6.04 | 434,500 |
| Feb 27, 2024 | 6.33 | 6.53 | 6.10 | 6.12 | 6.03 | 897,400 |
| Feb 26, 2024 | 6.27 | 6.51 | 6.19 | 6.33 | 6.24 | 722,800 |
| Feb 23, 2024 | 6.08 | 6.30 | 5.97 | 6.19 | 6.10 | 885,700 |
| Feb 22, 2024 | 5.80 | 6.24 | 5.79 | 6.04 | 5.95 | 936,000 |
| Feb 21, 2024 | 5.74 | 5.83 | 5.65 | 5.72 | 5.63 | 491,100 |
| Feb 20, 2024 | 5.69 | 6.01 | 5.69 | 5.82 | 5.73 | 618,600 |
| Feb 16, 2024 | 5.62 | 5.82 | 5.62 | 5.75 | 5.66 | 810,000 |
| Feb 15, 2024 | 5.54 | 5.70 | 5.49 | 5.66 | 5.58 | 688,200 |
| Feb 14, 2024 | 5.35 | 5.60 | 5.35 | 5.51 | 5.43 | 657,000 |
| Feb 13, 2024 | 5.34 | 5.41 | 5.24 | 5.35 | 5.27 | 406,900 |
| Feb 12, 2024 | 5.36 | 5.47 | 5.31 | 5.37 | 5.29 | 541,000 |
| Feb 09, 2024 | 5.01 | 5.43 | 5.01 | 5.39 | 5.31 | 1,184,200 |
| Feb 08, 2024 | 5.26 | 5.32 | 5.04 | 5.05 | 4.97 | 832,000 |
| Feb 07, 2024 | 5.41 | 5.52 | 5.19 | 5.30 | 5.22 | 1,230,400 |
| Feb 06, 2024 | 5.70 | 5.91 | 5.70 | 5.73 | 5.64 | 790,700 |
| Feb 05, 2024 | 6.07 | 6.23 | 5.67 | 5.71 | 5.62 | 874,500 |
| Feb 02, 2024 | 5.95 | 6.15 | 5.92 | 6.10 | 6.01 | 915,400 |
| Feb 01, 2024 | 6.03 | 6.18 | 5.94 | 6.05 | 5.96 | 943,800 |
| Jan 31, 2024 | 6.00 | 6.31 | 5.96 | 6.03 | 5.94 | 1,292,900 |
| Jan 30, 2024 | 6.04 | 6.27 | 5.97 | 6.00 | 5.91 | 1,411,100 |
| Jan 29, 2024 | 6.24 | 6.32 | 5.93 | 6.10 | 6.01 | 1,468,800 |
| Jan 26, 2024 | 6.16 | 6.37 | 6.01 | 6.34 | 6.25 | 1,071,100 |
| Jan 25, 2024 | 5.69 | 6.15 | 5.67 | 6.07 | 5.98 | 1,362,600 |
| Jan 24, 2024 | 5.63 | 5.79 | 5.60 | 5.64 | 5.56 | 1,042,900 |
| Jan 23, 2024 | 5.52 | 5.65 | 5.43 | 5.55 | 5.47 | 713,900 |
| Jan 22, 2024 | 5.24 | 5.62 | 5.24 | 5.58 | 5.50 | 1,362,100 |
| Jan 19, 2024 | 5.03 | 5.25 | 4.97 | 5.24 | 5.16 | 667,400 |
| Jan 18, 2024 | 4.91 | 5.04 | 4.82 | 5.01 | 4.94 | 567,800 |
| Jan 17, 2024 | 4.65 | 4.96 | 4.63 | 4.94 | 4.87 | 882,300 |
| Jan 16, 2024 | 4.77 | 4.78 | 4.65 | 4.71 | 4.64 | 621,200 |
| Jan 12, 2024 | 4.85 | 4.93 | 4.79 | 4.85 | 4.78 | 416,400 |
| Jan 11, 2024 | 4.87 | 4.91 | 4.76 | 4.80 | 4.73 | 570,500 |
| Jan 10, 2024 | 4.75 | 4.87 | 4.64 | 4.83 | 4.76 | 708,800 |
| Jan 09, 2024 | 4.94 | 5.04 | 4.69 | 4.70 | 4.63 | 899,500 |
| Jan 08, 2024 | 4.94 | 5.05 | 4.86 | 5.04 | 4.96 | 685,400 |
| Jan 05, 2024 | 4.94 | 5.03 | 4.87 | 4.93 | 4.86 | 568,700 |
| Jan 04, 2024 | 5.16 | 5.21 | 4.95 | 4.95 | 4.88 | 914,600 |
| Jan 03, 2024 | 5.25 | 5.38 | 5.14 | 5.16 | 5.08 | 606,800 |
| Jan 02, 2024 | 5.39 | 5.51 | 5.21 | 5.25 | 5.17 | 617,100 |
| Dec 29, 2023 | 5.47 | 5.58 | 5.43 | 5.44 | 5.36 | 328,000 |
| Dec 28, 2023 | 5.65 | 5.65 | 5.46 | 5.50 | 5.42 | 746,800 |
| Dec 27, 2023 | 5.66 | 5.81 | 5.64 | 5.69 | 5.60 | 866,100 |
| Dec 26, 2023 | 5.77 | 5.90 | 5.61 | 5.66 | 5.58 | 920,000 |
| Dec 22, 2023 | 5.57 | 5.87 | 5.40 | 5.74 | 5.65 | 1,086,000 |
| Dec 21, 2023 | 5.53 | 5.95 | 5.36 | 5.56 | 5.48 | 2,350,700 |
| Dec 20, 2023 | 5.06 | 5.59 | 5.05 | 5.35 | 5.27 | 1,471,500 |
| Dec 19, 2023 | 5.29 | 5.31 | 5.04 | 5.10 | 5.02 | 974,400 |
| Dec 18, 2023 | 5.20 | 5.35 | 5.15 | 5.30 | 5.22 | 917,400 |
| Dec 15, 2023 | 5.41 | 5.42 | 5.17 | 5.22 | 5.14 | 1,131,700 |
| Dec 14, 2023 | 5.69 | 5.78 | 5.36 | 5.43 | 5.35 | 1,208,500 |
| Dec 13, 2023 | 5.20 | 5.53 | 4.96 | 5.53 | 5.45 | 1,325,000 |
| Dec 12, 2023 | 5.42 | 5.47 | 5.12 | 5.24 | 5.16 | 1,087,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.