NYSE:BBAR | Historical Stock Price | Banco BBVA Argentina S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$2.49$5.49$12.12$26.76$59.081993-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.03$8.6789,000——
2012-12-28$4.95$8.5462,800——
2012-12-27$5.17$8.9273,700——
2012-12-26$5.00$8.6267,200——
2012-12-24$4.93$8.5047,900——
2012-12-21$4.71$8.12200,900——
2012-12-20$5.00$8.62166,600——
2012-12-19$5.10$8.8079,800——
2012-12-18$5.26$9.0793,500——
2012-12-17$5.09$8.78107,000——
2012-12-14$5.02$8.6690,800——
2012-12-13$4.81$8.3098,000——
2012-12-12$4.89$8.4372,200——
2012-12-11$4.66$8.04156,600——
2012-12-10$5.05$8.71224,800——
2012-12-07$4.51$7.7873,900——
2012-12-06$4.49$7.74116,900——
2012-12-05$4.55$7.85149,500——
2012-12-04$4.54$7.83193,200——
2012-12-03$4.20$7.2491,900——
2012-11-30$4.25$7.3365,000——
2012-11-29$4.26$7.35234,500——
2012-11-28$4.05$6.98127,400——
2012-11-27$3.76$6.4828,700——
2012-11-26$3.83$6.6128,800——
2012-11-23$3.65$6.2954,900——
2012-11-21$3.80$6.5516,800——
2012-11-20$3.79$6.5426,200——
2012-11-19$3.75$6.4735,300——
2012-11-16$3.73$6.4372,100——
2012-11-15$3.63$6.2641,300——
2012-11-14$3.67$6.3332,900——
2012-11-13$3.65$6.2936,500——
2012-11-12$3.71$6.4014,800——
2012-11-09$3.72$6.4281,200——
2012-11-08$3.69$6.3629,300——
2012-11-07$3.64$6.2824,200——
2012-11-06$3.71$6.4050,800——
2012-11-05$3.66$6.3199,900——
2012-11-02$3.75$6.4712,200——
2012-11-01$3.74$6.4519,200——
2012-10-31$3.65$6.2935,100——
2012-10-26$3.80$6.5526,000——
2012-10-25$3.85$6.6473,300——
2012-10-24$3.90$6.7355,900——
2012-10-23$3.98$6.8644,800——
2012-10-22$4.18$7.2159,300——
2012-10-19$4.04$6.9743,800——
2012-10-18$4.16$7.1732,200——
2012-10-17$4.21$7.2640,300——
2012-10-16$4.20$7.2431,900——
2012-10-15$3.99$6.8821,800——
2012-10-12$3.98$6.8641,000——
2012-10-11$3.98$6.8631,100——
2012-10-10$4.01$6.9249,700——
2012-10-09$4.15$7.1626,200——
2012-10-08$4.28$7.3875,900——
2012-10-05$4.39$7.5763,700——
2012-10-04$4.29$7.4020,000——
2012-10-03$4.23$7.3064,500——
2012-10-02$4.29$7.4071,000——
2012-10-01$4.11$7.0963,000——
2012-09-28$4.10$7.0762,500——
2012-09-27$4.21$7.2645,900——
2012-09-26$4.18$7.21152,200——
2012-09-25$4.35$7.50284,100——
2012-09-24$4.76$8.21300,800——
2012-09-21$4.38$7.55138,300——
2012-09-20$4.12$7.1149,600——
2012-09-19$4.07$7.0244,400——
2012-09-18$4.01$6.9236,800——
2012-09-17$3.99$6.8899,000——
2012-09-14$4.08$7.04118,600——
2012-09-13$4.02$6.93127,700——
2012-09-12$3.82$6.5955,500——
2012-09-11$3.60$6.2146,700——
2012-09-10$3.63$6.2651,500——
2012-09-07$3.61$6.2374,800——
2012-09-06$3.71$6.4082,900——
2012-09-05$3.46$5.9728,400——
2012-09-04$3.55$6.1257,600——
2012-08-31$3.55$6.1275,900——
2012-08-30$3.57$6.1631,900——
2012-08-29$3.57$6.1667,000——
2012-08-28$3.60$6.2136,200——
2012-08-27$3.55$6.1218,500——
2012-08-24$3.52$6.0760,400——
2012-08-23$3.55$6.1250,800——
2012-08-22$3.62$6.2428,000——
2012-08-21$3.68$6.3569,500——
2012-08-20$3.70$6.3810,700——
2012-08-17$3.79$6.5422,300——
2012-08-16$3.81$6.5754,500——
2012-08-15$3.67$6.3328,600——
2012-08-14$3.72$6.42104,100——
2012-08-13$3.80$6.55226,100——
2012-08-10$3.79$6.54113,100——
2012-08-09$3.74$6.4578,600——
2012-08-08$3.63$6.2655,100——
2012-08-07$3.56$6.1464,800——
2012-08-06$3.47$5.9835,200——
2012-08-03$3.45$5.95116,300——
2012-08-02$3.33$5.7454,600——
2012-08-01$3.35$5.7815,900——
2012-07-31$3.41$5.8820,700——
2012-07-30$3.45$5.9574,800——
2012-07-27$3.55$6.1285,600——
2012-07-26$3.43$5.9278,900——
2012-07-25$3.29$5.6784,200——
2012-07-24$3.27$5.6435,300——
2012-07-23$3.30$5.6933,600——
2012-07-20$3.33$5.7439,700——
2012-07-19$3.43$5.9277,500——
2012-07-18$3.39$5.85105,700——
2012-07-17$3.31$5.7165,800——
2012-07-16$3.31$5.7170,700——
2012-07-13$3.41$5.8862,100——
2012-07-12$3.34$5.76105,800——
2012-07-11$3.40$5.8683,900——
2012-07-10$3.27$5.64173,200——
2012-07-09$3.15$5.43118,800——
2012-07-06$3.31$5.7157,200——
2012-07-05$3.37$5.81259,500——
2012-07-03$3.66$6.31102,200——
2012-07-02$3.52$6.0792,600——
2012-06-29$3.33$5.74162,600——
2012-06-28$3.21$5.54147,200——
2012-06-27$3.20$5.52156,400——
2012-06-26$3.29$5.67111,000——
2012-06-25$3.28$5.66108,500——
2012-06-22$3.48$6.00222,600——
2012-06-21$3.27$5.64235,800——
2012-06-20$3.28$5.66261,900——
2012-06-19$3.37$5.81504,300——
2012-06-18$3.22$5.55499,500——
2012-06-15$3.09$5.332,865,700——
2012-06-14$3.24$5.59513,400——
2012-06-13$3.25$5.60184,400——
2012-06-12$3.24$5.59184,400——
2012-06-11$3.10$5.35430,200——
2012-06-08$3.42$5.90217,600——
2012-06-07$3.49$6.02179,600——
2012-06-06$3.67$6.33158,300——
2012-06-05$3.53$6.09104,700——
2012-06-04$3.60$6.21118,000——
2012-06-01$3.70$6.38339,100——
2012-05-31$3.85$6.6457,200——
2012-05-30$3.92$6.7667,100——
2012-05-29$4.00$6.9041,700——
2012-05-25$3.97$6.8598,300——
2012-05-24$4.00$6.9063,700——
2012-05-23$3.89$6.7196,000——
2012-05-22$3.95$6.8164,000——
2012-05-21$3.89$6.71120,800——
2012-05-18$3.90$6.73111,700——
2012-05-17$4.01$6.92198,600——
2012-05-16$4.18$7.21122,100——
2012-05-15$4.31$7.43174,000——
2012-05-14$4.28$7.38144,000——
2012-05-11$4.63$7.98118,000——
2012-05-10$4.54$7.83111,400——
2012-05-09$4.54$7.83151,000——
2012-05-08$4.60$7.93302,500——
2012-05-07$4.42$7.62120,000——
2012-05-04$4.40$7.59178,300——
2012-05-03$4.51$7.78140,200——
2012-05-02$4.75$8.19126,000——
2012-05-01$4.91$8.4761,600——
2012-04-30$4.87$8.40213,000——
2012-04-27$4.80$8.28160,400——
2012-04-26$4.87$8.40106,100——
2012-04-25$4.98$8.59114,400——
2012-04-24$5.03$8.67225,200——
2012-04-23$4.74$8.17333,600——
2012-04-20$4.93$8.50281,500——
2012-04-19$5.11$8.81258,900——
2012-04-18$5.35$9.23324,000——
2012-04-17$5.44$9.38316,400——
2012-04-16$5.67$9.78180,700——
2012-04-13$5.83$10.05103,200——
2012-04-12$5.92$10.21196,600——
2012-04-11$5.74$9.90122,900——
2012-04-10$5.54$9.55111,200——
2012-04-09$5.79$9.99126,800——
2012-04-05$5.76$9.9388,300——
2012-04-04$5.85$10.09148,200——
2012-04-03$6.00$10.35155,300——
2012-04-02$6.11$10.54102,700——
2012-03-30$6.03$10.40181,800——
2012-03-29$6.02$10.3899,900——
2012-03-28$6.01$10.3670,500——
2012-03-27$6.13$10.57216,300——
2012-03-26$5.98$10.31189,100——
2012-03-23$6.07$10.47160,300——
2012-03-22$6.07$10.47115,100——
2012-03-21$6.05$10.43295,500——
2012-03-20$6.04$10.42101,000——
2012-03-19$6.06$10.4588,800——
2012-03-16$6.18$10.6683,400——
2012-03-15$6.16$10.6261,400——
2012-03-14$6.07$10.4787,300——
2012-03-13$6.06$10.4592,900——
2012-03-12$5.83$10.0550,700——
2012-03-09$5.91$10.19129,900——
2012-03-08$5.98$10.3142,500——
2012-03-07$6.00$10.3581,300——
2012-03-06$5.94$10.2459,500——
2012-03-05$6.11$10.54227,500——
2012-03-02$6.20$10.69122,000——
2012-03-01$6.31$10.88125,000——
2012-02-29$6.07$10.4781,900——
2012-02-28$6.11$10.5466,400——
2012-02-27$6.08$10.49120,100——
2012-02-24$6.13$10.5786,700——
2012-02-23$6.36$10.9767,900——
2012-02-22$6.35$10.9595,200——
2012-02-21$6.44$11.1186,700——
2012-02-17$6.31$10.88102,300——
2012-02-16$6.14$10.5969,000——
2012-02-15$6.02$10.3879,600——
2012-02-14$6.12$10.5580,600——
2012-02-13$6.10$10.5270,800——
2012-02-10$6.07$10.47101,800——
2012-02-09$6.05$10.43113,000——
2012-02-08$6.00$10.35234,400——
2012-02-07$6.08$10.4999,100——
2012-02-06$6.30$10.8790,300——
2012-02-03$6.36$10.97196,700——
2012-02-02$6.26$10.80111,300——
2012-02-01$6.13$10.5792,500——
2012-01-31$6.15$10.61215,000——
2012-01-30$5.82$10.04242,700——
2012-01-27$6.25$10.78257,200——
2012-01-26$6.53$11.2683,900——
2012-01-25$6.46$11.1482,600——
2012-01-24$6.38$11.0075,700——
2012-01-23$6.42$11.0791,300——
2012-01-20$6.45$11.12101,500——
2012-01-19$6.50$11.21139,100——
2012-01-18$6.15$10.61401,000——
2012-01-17$6.01$10.3687,800——
2012-01-13$6.00$10.35143,400——
2012-01-12$6.22$10.73113,500——
2012-01-11$6.37$10.99212,900——
2012-01-10$6.39$11.02128,000——
2012-01-09$6.32$10.90170,900——
2012-01-06$6.28$10.83191,400——
2012-01-05$5.99$10.33143,100——
2012-01-04$5.92$10.21333,700——
2012-01-03$5.19$8.95198,600——