Banco BBVA Argentina SA (BBAR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -4.8404840484 | 9.09 | 9.28 | 8.33 | 675460 | 8.71746917 | CS |
| 4 | -0.83 | -8.7552742616 | 9.48 | 9.9 | 8.33 | 531294 | 9.08102686 | CS |
| 12 | -0.65 | -6.98924731183 | 9.3 | 11.87 | 8.33 | 896217 | 10.26418935 | CS |
| 26 | 3.41 | 65.0763358779 | 5.24 | 11.87 | 5.01 | 1001798 | 8.5464346 | CS |
| 52 | 2.55 | 41.8032786885 | 6.1 | 11.87 | 3.78 | 883633 | 7.01358116 | CS |
| 156 | 5.51 | 175.477707006 | 3.14 | 11.87 | 2.03 | 687326 | 5.13168378 | CS |
| 260 | -2.47 | -22.2122302158 | 11.12 | 12.16 | 2.03 | 721784 | 4.62149083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 8.65 | -0.05 | -0.57 | 8.63 | 8.83 | 8.6 | 505400 |
| 1721428800 | 8.7 | 0.23 | 2.72 | 8.51 | 9.0399999 | 8.41 | 389371 |
| 1721342400 | 8.47 | -0.1 | -1.17 | 8.59 | 8.68 | 8.33 | 873841 |
| 1721256000 | 8.57 | -0.54 | -5.93 | 8.99 | 9.07 | 8.52 | 905896 |
| 1721169600 | 9.11 | 0.29 | 3.29 | 8.86 | 9.1199999 | 8.6901 | 802640 |
| 1721083200 | 8.82 | -0.71 | -7.45 | 9.09 | 9.28 | 8.815 | 405551 |
| 1720824000 | 9.53 | -0.1 | -1.04 | 9.64 | 9.71 | 9.4 | 369700 |
| 1720737600 | 9.63 | -0.1 | -1.03 | 9.8699999 | 9.9 | 9.56 | 641878 |
| 1720651200 | 9.73 | 0.22 | 2.31 | 9.52 | 9.86 | 9.49 | 726873 |
| 1720564800 | 9.51 | 0.28 | 3.03 | 9.23 | 9.7 | 9.18 | 444075 |
| 1720478400 | 9.23 | 0.38 | 4.29 | 8.92 | 9.23 | 8.8 | 430836 |
| 1720219200 | 8.85 | -0.03 | -0.34 | 8.88 | 9.07 | 8.6941 | 383792 |
| 1720040640 | 8.88 | 0.03 | 0.34 | 8.8 | 9.0495 | 8.73 | 350049 |
| 1719960000 | 8.85 | 0.2 | 2.31 | 8.55 | 8.88 | 8.4301 | 360175 |
| 1719873600 | 8.65 | -0.86 | -9.04 | 9.25 | 9.27 | 8.6199999 | 682511 |
| 1719614400 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1719528000 | 9.51 | 0.39 | 4.28 | 9.15 | 9.52 | 8.99 | 612351 |
| 1719441600 | 9.1199999 | -0.28 | -2.98 | 9.28 | 9.4866 | 9.0805 | 301089 |
| 1719355200 | 9.4 | 0.07 | 0.75 | 9.35 | 9.57 | 9.2899999 | 361884 |
| 1719268800 | 9.33 | -0.06 | -0.64 | 9.48 | 9.5399999 | 9.1426 | 520787 |
| 1719009600 | 9.39 | -0.21 | -2.19 | 9.25 | 9.5 | 9.16 | 773234 |
| 1718923200 | 9.6 | -0.87 | -8.31 | 10.42 | 10.5562 | 9.4105 | 1165281 |
| 1718750400 | 10.47 | 0.25 | 2.45 | 10.21 | 10.66 | 10.12 | 379580 |
| 1718664000 | 10.22 | -0.26 | -2.48 | 10.27 | 10.7 | 10.1601 | 310332 |
| 1718404800 | 10.48 | -0.22 | -2.06 | 10.45 | 10.69 | 10.34 | 742721 |
| 1718318400 | 10.7 | 0.73 | 7.32 | 10.51 | 10.93 | 10.06 | 1816138 |
| 1718232000 | 9.97 | 0.33 | 3.42 | 9.84 | 10.29 | 9.6199999 | 811647 |
| 1718145600 | 9.64 | -0.22 | -2.23 | 9.83 | 9.97 | 9.542 | 539778 |
| 1718059200 | 9.86 | 0.08 | 0.82 | 9.3 | 9.9499 | 8.945 | 916945 |
| 1717800000 | 9.78 | 0.13 | 1.35 | 9.6 | 9.97 | 9.5399999 | 969389 |
| 1717713600 | 9.65 | -0.62 | -6.04 | 10.24 | 10.24 | 9.61 | 1052509 |
| 1717627200 | 10.27 | -0.03 | -0.29 | 10.25 | 10.45 | 9.76 | 1186848 |
| 1717540800 | 10.3 | -0.88 | -7.87 | 10.85 | 10.93 | 10.2 | 1204589 |
| 1717454400 | 11.18 | -0.11 | -0.97 | 11.29 | 11.44 | 11.015 | 501779 |
| 1717195200 | 11.29 | -0.06 | -0.53 | 11.34 | 11.38 | 10.89 | 950457 |
| 1717108800 | 11.35 | 1.12 | 10.95 | 10.45 | 11.44 | 10.4032 | 1406337 |
| 1717022400 | 10.23 | 0.27 | 2.71 | 9.77 | 10.28 | 9.77 | 601929 |
| 1716936000 | 9.96 | 0.12 | 1.22 | 10 | 10.26 | 9.7899999 | 355299 |
| 1716590400 | 9.84 | 0.22 | 2.29 | 9.72 | 10.13 | 9.42 | 1152034 |
| 1716504000 | 9.6199999 | -1.08 | -10.09 | 10.51 | 10.6499 | 9.56 | 1942838 |
| 1716417600 | 10.7 | -0.62 | -5.48 | 11.16 | 11.38 | 10.48 | 1386606 |
| 1716331200 | 11.32 | -0.38 | -3.25 | 11.74 | 11.81 | 11.13 | 1327646 |
| 1716244800 | 11.7 | 0.24 | 2.09 | 11.52 | 11.84 | 11.2501 | 845492 |
| 1715985600 | 11.46 | -0.05 | -0.43 | 11.52 | 11.77 | 11.365 | 1040689 |
| 1715899200 | 11.51 | -0.12 | -1.03 | 11.63 | 11.7 | 11.04 | 1038774 |
| 1715812800 | 11.63 | 0.39 | 3.47 | 11.34 | 11.87 | 11.26 | 1414896 |
| 1715726400 | 11.24 | 0.47 | 4.36 | 10.77 | 11.4 | 10.7 | 864684 |
| 1715640000 | 10.77 | -0.13 | -1.19 | 11 | 11.0594 | 10.54 | 736559 |
| 1715380800 | 10.9 | -0.25 | -2.24 | 11.33 | 11.38 | 10.86 | 919985 |
| 1715294400 | 11.15 | -0.03 | -0.27 | 11.13 | 11.24 | 10.73 | 791164 |
| 1715208000 | 11.18 | 0.17 | 1.54 | 11.03 | 11.6699 | 11.03 | 1674615 |
| 1715121600 | 11.01 | -0.36 | -3.17 | 11.64 | 11.64 | 10.95 | 1781561 |
| 1715035200 | 11.37 | 0.88 | 8.39 | 10.6 | 11.42 | 10.6 | 2051511 |
| 1714776000 | 10.49 | 0.89 | 9.27 | 9.72 | 10.54 | 9.6 | 1647292 |
| 1714689600 | 9.6 | -0.08 | -0.83 | 9.8 | 9.8901 | 9.52 | 929108 |
| 1714603200 | 9.68 | 0.12 | 1.26 | 9.56 | 9.9 | 9.21 | 982927 |
| 1714516800 | 9.56 | 0.18 | 1.92 | 9.41 | 10.005 | 9.41 | 1643112 |
| 1714430400 | 9.38 | 0.13 | 1.41 | 9.3 | 9.47 | 9.1 | 768558 |
| 1714171200 | 9.25 | 0.29 | 3.24 | 9.01 | 9.255 | 8.88 | 985493 |
| 1714084800 | 8.96 | 0.11 | 1.24 | 8.81 | 9.135 | 8.6493 | 1532187 |
| 1713998400 | 8.85 | -0.55 | -5.85 | 9.34 | 9.425 | 8.787 | 1284282 |
| 1713912000 | 9.4 | 0.02 | 0.21 | 9.4 | 9.8599 | 9.2899999 | 1676228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
