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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.21$6.03339,700——
2020-12-30$3.27$6.15340,400——
2020-12-29$3.30$6.20624,300——
2020-12-28$3.16$5.94185,000——
2020-12-24$3.14$5.9097,300——
2020-12-23$3.17$5.96197,400——
2020-12-22$3.16$5.94343,200——
2020-12-21$3.10$5.83369,400——
2020-12-18$3.20$6.01718,000——
2020-12-17$3.24$6.09317,500——
2020-12-16$3.26$6.13194,400——
2020-12-15$3.27$6.15179,600——
2020-12-14$3.21$6.03750,800——
2020-12-11$3.29$6.18340,400——
2020-12-10$3.44$6.47310,000——
2020-12-09$3.29$6.18545,100——
2020-12-08$3.35$6.30390,700——
2020-12-07$3.49$6.56223,200——
2020-12-04$3.57$6.71352,600——
2020-12-03$3.43$6.45544,600——
2020-12-02$3.49$6.56920,600——
2020-12-01$3.33$6.26414,700——
2020-11-30$3.20$6.011,433,800——
2020-11-27$3.51$6.60258,200——
2020-11-25$3.31$6.22323,300——
2020-11-24$3.28$6.16741,600——
2020-11-23$3.07$5.77498,600——
2020-11-20$3.09$5.81271,700——
2020-11-19$3.08$5.79343,800——
2020-11-18$3.04$5.71898,200——
2020-11-17$3.25$6.11456,200——
2020-11-16$3.23$6.07532,700——
2020-11-13$3.16$5.94438,400——
2020-11-12$2.94$5.53911,000——
2020-11-11$3.21$6.03766,100——
2020-11-10$3.34$6.28996,000——
2020-11-09$3.07$5.77551,300——
2020-11-06$2.85$5.36504,500——
2020-11-05$2.84$5.34958,100——
2020-11-04$2.63$4.94330,100——
2020-11-03$2.76$5.19436,600——
2020-11-02$2.72$5.111,003,500——
2020-10-30$2.43$4.57479,100——
2020-10-29$2.41$4.53366,100——
2020-10-28$2.32$4.36595,000——
2020-10-27$2.45$4.60373,700——
2020-10-26$2.61$4.91244,100——
2020-10-23$2.69$5.06223,400——
2020-10-22$2.65$4.98634,700——
2020-10-21$2.49$4.68265,700——
2020-10-20$2.59$4.87732,800——
2020-10-19$2.66$5.00757,900——
2020-10-16$2.62$4.92779,100——
2020-10-15$2.42$4.55263,900——
2020-10-14$2.42$4.55667,600——
2020-10-13$2.43$4.57495,000——
2020-10-12$2.52$4.74346,900——
2020-10-09$2.53$4.75211,100——
2020-10-08$2.57$4.83363,100——
2020-10-07$2.52$4.74430,600——
2020-10-06$2.51$4.72626,500——
2020-10-05$2.67$5.02499,300——
2020-10-02$2.60$4.89316,900——
2020-10-01$2.65$4.98254,700——
2020-09-30$2.52$4.74387,000——
2020-09-29$2.51$4.72431,500——
2020-09-28$2.62$4.92444,400——
2020-09-25$2.63$4.94362,800——
2020-09-24$2.63$4.94770,500——
2020-09-23$2.41$4.53609,300——
2020-09-22$2.56$4.81401,400——
2020-09-21$2.66$5.00449,200——
2020-09-18$2.77$5.21567,700——
2020-09-17$2.79$5.24724,500——
2020-09-16$2.92$5.49850,200——
2020-09-15$3.14$5.90532,500——
2020-09-14$3.19$6.00466,800——
2020-09-11$3.29$6.18386,300——
2020-09-10$3.38$6.35277,400——
2020-09-09$3.38$6.35181,100——
2020-09-08$3.43$6.45288,500——
2020-09-04$3.39$6.37297,000——
2020-09-03$3.37$6.33494,700——
2020-09-02$3.32$6.24606,400——
2020-09-01$3.44$6.47257,800——
2020-08-31$3.37$6.33897,800——
2020-08-28$3.50$6.581,174,900——
2020-08-27$3.22$6.05517,300——
2020-08-26$3.24$6.09713,300——
2020-08-25$3.35$6.30782,300——
2020-08-24$3.29$6.18866,800——
2020-08-21$3.32$6.24502,800——
2020-08-20$3.30$6.20492,800——
2020-08-19$3.38$6.35810,400——
2020-08-18$3.32$6.24637,500——
2020-08-17$3.38$6.351,036,700——
2020-08-14$3.63$6.82639,400——
2020-08-13$3.68$6.92638,700——
2020-08-12$3.70$6.951,604,100——
2020-08-11$3.87$7.27730,200——
2020-08-10$4.14$7.78578,900——
2020-08-07$4.23$7.95397,900——
2020-08-06$4.23$7.95595,300——
2020-08-05$4.29$8.06708,700——
2020-08-04$4.52$8.492,298,600——
2020-08-03$4.48$8.421,856,500——
2020-07-31$4.14$7.78403,900——
2020-07-30$4.34$8.16597,200——
2020-07-29$4.44$8.34351,200——
2020-07-28$4.45$8.36577,900——
2020-07-27$4.62$8.68388,400——
2020-07-24$4.54$8.53810,100——
2020-07-23$4.57$8.591,214,400——
2020-07-22$4.43$8.33871,200——
2020-07-21$4.19$7.871,060,100——
2020-07-20$4.03$7.57490,300——
2020-07-17$4.11$7.72841,800——
2020-07-16$4.24$7.97264,800——
2020-07-15$4.32$8.12413,200——
2020-07-14$4.17$7.84405,000——
2020-07-13$4.24$7.971,062,700——
2020-07-10$4.21$7.91600,900——
2020-07-09$3.97$7.46509,100——
2020-07-08$4.23$7.95698,600——
2020-07-07$4.17$7.84853,900——
2020-07-06$4.39$8.251,840,900——
2020-07-02$3.63$6.82512,900——
2020-07-01$3.84$7.22396,100——
2020-06-30$3.75$7.051,131,400——
2020-06-29$3.95$7.42472,200——
2020-06-26$3.87$7.27659,900——
2020-06-25$4.07$7.651,478,500——
2020-06-24$3.77$7.09724,100——
2020-06-23$3.71$6.97646,800——
2020-06-22$3.64$6.84763,600——
2020-06-19$3.72$6.991,872,000——
2020-06-18$3.50$6.581,399,900——
2020-06-17$3.83$7.20509,100——
2020-06-16$3.93$7.391,280,400——
2020-06-15$3.95$7.42721,800——
2020-06-12$4.07$7.65858,800——
2020-06-11$3.79$7.121,224,500——
2020-06-10$4.21$7.91889,800——
2020-06-09$4.22$7.931,188,800——
2020-06-08$4.53$8.511,177,900——
2020-06-05$4.09$7.69898,600——
2020-06-04$3.97$7.461,177,200——
2020-06-03$4.08$7.671,963,500——
2020-06-02$3.74$7.031,685,500——
2020-06-01$3.33$6.26909,200——
2020-05-29$3.17$5.962,044,900——
2020-05-28$3.49$6.561,511,100——
2020-05-27$3.71$6.971,172,500——
2020-05-26$3.72$6.991,201,500——
2020-05-22$3.69$6.931,701,500——
2020-05-21$3.62$6.801,228,500——
2020-05-20$3.46$6.50781,400——
2020-05-19$3.35$6.301,570,800——
2020-05-18$3.61$6.78658,600——
2020-05-15$3.38$6.35746,200——
2020-05-14$3.45$6.48837,000——
2020-05-13$3.33$6.261,043,200——
2020-05-12$3.53$6.631,741,200——
2020-05-11$3.51$6.601,948,200——
2020-05-08$3.16$5.941,356,200——
2020-05-07$3.00$5.641,652,900——
2020-05-06$2.77$5.211,341,300——
2020-05-05$2.62$4.921,438,500——
2020-05-04$2.71$5.09929,800——
2020-05-01$2.45$4.60907,400——
2020-04-30$2.61$4.911,306,100——
2020-04-29$2.94$5.531,312,100——
2020-04-28$2.66$5.001,773,800——
2020-04-27$2.35$4.421,335,600——
2020-04-24$2.30$4.32631,400——
2020-04-23$2.33$4.381,133,500——
2020-04-22$2.45$4.60695,600——
2020-04-21$2.58$4.85927,100——
2020-04-20$2.83$5.32778,300——
2020-04-17$2.77$5.21601,300——
2020-04-16$2.66$5.00694,500——
2020-04-15$2.61$4.91921,600——
2020-04-14$2.55$4.79788,200——
2020-04-13$2.47$4.64693,300——
2020-04-09$2.58$4.851,247,600——
2020-04-08$2.63$4.94737,100——
2020-04-07$2.56$4.81902,800——
2020-04-06$2.56$4.81661,000——
2020-04-03$2.60$4.89973,900——
2020-04-02$2.60$4.89811,200——
2020-04-01$2.55$4.79420,400——
2020-03-31$2.62$4.92832,100——
2020-03-30$2.39$4.49486,000——
2020-03-27$2.32$4.36764,700——
2020-03-26$2.59$4.87757,200——
2020-03-25$2.61$4.91880,300——
2020-03-24$2.56$4.81833,500——
2020-03-23$2.34$4.40587,100——
2020-03-20$2.40$4.51720,000——
2020-03-19$2.27$4.271,028,000——
2020-03-18$2.47$4.641,475,300——
2020-03-17$2.83$5.32899,800——
2020-03-16$2.65$4.98735,500——
2020-03-13$2.91$5.47897,100——
2020-03-12$2.60$4.892,938,700——
2020-03-11$3.28$6.161,277,700——
2020-03-10$3.83$7.20557,500——
2020-03-09$3.38$6.351,178,900——
2020-03-06$4.08$7.67502,600——
2020-03-05$4.40$8.27364,200——
2020-03-04$4.47$8.40507,300——
2020-03-03$4.17$7.84950,100——
2020-03-02$4.23$7.95795,200——
2020-02-28$4.03$7.571,391,300——
2020-02-27$4.21$7.911,408,200——
2020-02-26$4.28$8.04642,800——
2020-02-25$4.24$7.97674,600——
2020-02-24$4.47$8.40556,900——
2020-02-21$4.58$8.61745,800——
2020-02-20$4.56$8.571,319,500——
2020-02-19$4.42$8.311,113,000——
2020-02-18$4.37$8.211,052,000——
2020-02-14$4.38$8.231,073,200——
2020-02-13$4.34$8.161,680,000——
2020-02-12$4.71$8.85883,500——
2020-02-11$4.81$9.04781,400——
2020-02-10$4.96$9.32496,800——
2020-02-07$4.95$9.30755,200——
2020-02-06$4.82$9.06827,800——
2020-02-05$4.74$8.911,257,400——
2020-02-04$4.51$8.482,959,800——
2020-02-03$4.90$9.21969,100——
2020-01-31$4.68$8.80785,400——
2020-01-30$4.73$8.89578,900——
2020-01-29$4.54$8.531,237,900——
2020-01-28$4.62$8.68996,300——
2020-01-27$4.43$8.331,630,500——
2020-01-24$4.60$8.651,363,200——
2020-01-23$4.86$9.131,477,900——
2020-01-22$5.31$9.98817,300——
2020-01-21$5.17$9.721,132,300——
2020-01-17$5.44$10.22771,000——
2020-01-16$5.27$9.90648,100——
2020-01-15$5.10$9.581,142,000——
2020-01-14$5.35$10.051,326,700——
2020-01-13$5.53$10.39914,500——
2020-01-10$5.75$10.81968,100——
2020-01-09$5.77$10.84876,700——
2020-01-08$5.56$10.45698,200——
2020-01-07$5.48$10.30943,400——
2020-01-06$5.41$10.17824,900——
2020-01-03$5.31$9.981,044,500——
2020-01-02$5.53$10.39892,000——