Canada markets open in 3 hours 56 minutes

Banco BBVA Argentina S.A. (BBAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.09+0.16 (+1.46%)
At close: 04:00PM EDT
11.15 +0.06 (+0.54%)
Pre-Market: 04:09AM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 202410.9511.2210.8611.0911.09491,600
Sept 11, 202410.7011.3210.6510.9310.93872,400
Sept 10, 202411.0311.0510.3710.7310.73805,000
Sept 09, 202411.0111.4210.9911.0611.06861,300
Sept 06, 202411.3011.3410.6211.0011.00800,600
Sept 05, 202411.5011.6511.2011.3011.30748,800
Sept 04, 202410.5411.5110.3611.4711.472,373,800
Sept 03, 202410.2610.8610.0010.4310.431,088,200
Aug 30, 202410.1510.8210.0910.2410.241,447,600
Aug 29, 20249.5010.029.3410.0010.00788,200
Aug 28, 20249.409.519.249.469.46485,100
Aug 27, 20249.309.579.239.469.46399,200
Aug 26, 20249.619.759.199.329.32569,500
Aug 23, 20249.389.779.389.689.68684,500
Aug 22, 202410.0110.219.429.449.44920,300
Aug 21, 202410.3110.349.9110.0510.05710,500
Aug 20, 202410.3810.4910.0810.3110.31533,500
Aug 19, 202410.1710.4110.0510.4010.40707,500
Aug 16, 202410.3910.6810.0710.1410.14699,900
Aug 15, 202410.0810.4910.0810.4110.411,028,600
Aug 14, 20249.5710.139.549.949.94951,600
Aug 13, 20249.519.649.359.609.60636,300
Aug 12, 20249.219.499.189.459.45517,400
Aug 09, 20248.939.288.839.259.25717,000
Aug 08, 20248.338.938.338.898.89674,100
Aug 07, 20248.428.498.068.138.13443,500
Aug 06, 20247.888.407.768.278.27552,800
Aug 05, 20247.058.047.057.847.84608,200
Aug 02, 20248.208.287.807.837.83712,100
Aug 02, 20240.513 Dividend
Aug 01, 20249.229.298.809.028.51579,800
Jul 31, 20248.489.378.489.188.66572,300
Jul 30, 20248.458.838.458.568.07502,200
Jul 29, 20248.808.828.458.548.05691,500
Jul 26, 20248.838.878.648.768.26367,200
Jul 25, 20248.708.958.548.618.12341,000
Jul 24, 20249.209.298.818.828.32358,900
Jul 23, 20248.749.188.739.178.65632,800
Jul 22, 20248.638.838.608.658.16505,400
Jul 19, 20248.519.048.418.708.21389,400
Jul 18, 20248.598.688.338.477.99874,100
Jul 17, 20248.999.078.528.578.08905,800
Jul 16, 20248.869.128.699.118.59802,600
Jul 15, 20249.099.288.828.828.32405,600
Jul 15, 20240.471 Dividend
Jul 12, 20249.649.719.409.538.54369,700
Jul 11, 20249.879.909.569.638.63641,900
Jul 10, 20249.529.869.499.738.72729,400
Jul 09, 20249.239.709.189.518.53444,100
Jul 08, 20248.929.238.809.238.27430,900
Jul 05, 20248.889.078.698.857.93383,800
Jul 03, 20248.809.058.738.887.96350,000
Jul 02, 20248.558.888.438.857.93360,200
Jul 01, 20249.259.278.628.657.75682,500
Jun 28, 20249.629.679.119.258.29617,700
Jun 27, 20249.159.528.999.518.53612,400
Jun 26, 20249.289.499.089.128.18301,100
Jun 25, 20249.359.579.299.408.43361,900
Jun 24, 20249.489.549.149.338.36520,800
Jun 21, 20249.259.509.169.398.42773,200
Jun 20, 202410.4210.569.419.608.611,165,400
Jun 18, 202410.2110.6610.1210.479.39382,800
Jun 17, 202410.2710.7010.1610.229.16310,300
Jun 14, 202410.4510.6910.3410.489.40742,500
Jun 13, 202410.5110.9310.0610.709.591,817,400
Jun 12, 20249.8410.299.629.978.94811,900
Jun 11, 20249.839.979.549.648.64539,800
Jun 10, 20249.309.958.959.868.84920,700
Jun 10, 20240.446 Dividend
Jun 07, 20249.609.979.549.788.37970,400
Jun 06, 202410.2410.249.619.658.261,052,500
Jun 05, 202410.2510.459.7610.278.791,186,800
Jun 04, 202410.8510.9310.2010.308.811,204,600
Jun 03, 202411.2911.4411.0211.189.57501,800
May 31, 202411.3411.3810.8911.299.66950,500
May 30, 202410.4511.4410.4011.359.711,406,300
May 29, 20249.7710.289.7710.238.75603,000
May 28, 202410.0010.289.789.968.521,067,400
May 24, 20249.7210.139.429.848.421,152,000
May 23, 202410.5110.659.569.628.231,943,100
May 22, 202411.1611.3810.4810.709.161,389,600
May 21, 202411.7411.8111.1311.329.691,327,600
May 20, 202411.5211.8411.2511.7010.01845,500
May 17, 202411.5211.7711.3711.469.811,040,700
May 16, 202411.6311.6811.0411.519.851,038,800
May 15, 202411.3411.8711.2611.639.951,414,900
May 14, 202410.7711.4010.7011.249.62864,600
May 13, 202411.0011.0610.5410.779.22736,600
May 10, 202411.3311.3810.8610.909.33920,000
May 09, 202411.1311.2410.7311.159.54791,200
May 08, 202411.0311.6711.0311.189.571,674,600
May 07, 202411.6411.6410.9511.019.421,781,900
May 06, 202410.6011.4210.6011.379.732,051,800
May 03, 20249.7210.549.6010.498.981,649,900
May 02, 20249.809.899.529.608.21929,200
May 01, 20249.569.909.219.688.28982,600
Apr 30, 20249.4110.019.419.568.181,644,500
Apr 29, 20249.309.479.109.388.03768,400
Apr 26, 20249.019.268.889.257.91985,500
Apr 25, 20248.819.148.658.967.671,532,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...