Banco BBVA Argentina S.A. ADS (BBAR)

Historical Prices For Banco BBVA Argentina S.A. ADS (BBAR)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	20.15	20.96	20.15	20.40	608,230	20.40
5/08/2025	20.15	20.39	19.50	20.03	581,935	20.03
5/07/2025	19.81	20.18	19.48	19.89	594,169	19.89
5/06/2025	19.00	20.06	19.00	19.66	533,728	19.66
5/05/2025	19.37	20.24	19.01	19.10	769,136	19.10
5/02/2025	19.97	20.16	19.25	19.48	325,859	19.48
5/01/2025	20.40	20.71	19.29	19.64	540,364	19.64
4/30/2025	20.27	20.73	19.91	20.21	580,114	20.21
4/29/2025	20.78	21.04	20.41	20.82	390,785	20.82
4/28/2025	21.08	21.55	20.50	20.71	476,502	20.71
4/25/2025	20.81	21.60	20.81	21.20	458,151	21.20
4/24/2025	21.44	21.96	20.77	20.97	594,698	20.97
4/23/2025	21.49	22.21	21.21	21.40	1,272,112	21.40
4/22/2025	19.96	21.02	19.96	20.78	467,767	20.78
4/21/2025	20.30	20.46	19.44	19.80	491,716	19.80
4/17/2025	20.25	21.12	20.07	20.27	632,933	20.27
4/16/2025	19.40	20.62	19.40	20.23	699,527	20.23
4/15/2025	20.40	20.71	19.76	19.88	690,863	19.88
4/14/2025	19.59	21.07	19.55	20.36	1,496,417	20.36
4/11/2025	16.19	18.46	16.10	17.79	1,070,912	17.79
4/10/2025	16.30	16.60	15.36	16.06	545,010	16.06
4/09/2025	14.84	17.24	13.95	16.56	1,253,281	16.56
4/08/2025	15.66	15.98	14.75	15.01	1,180,110	15.01
4/07/2025	14.81	15.93	14.45	14.94	1,655,357	14.94
4/04/2025	17.13	17.15	15.20	15.80	1,338,726	15.80
4/03/2025	17.22	18.09	17.22	17.86	760,010	17.86
4/02/2025	17.90	18.59	17.90	18.52	163,872	18.52
4/01/2025	18.17	18.48	17.89	18.35	332,613	18.35
3/31/2025	18.07	18.60	17.71	18.12	502,015	18.12
3/28/2025	18.85	19.00	18.34	18.73	412,149	18.73
3/27/2025	19.85	20.37	18.84	19.14	383,485	19.14
3/26/2025	19.78	20.41	19.36	19.58	545,687	19.58
3/25/2025	19.43	20.38	19.07	19.90	782,088	19.90
3/24/2025	19.34	19.68	18.74	19.01	389,685	19.01
3/21/2025	18.16	19.19	18.06	19.02	323,059	19.02
3/20/2025	18.62	18.98	18.36	18.43	325,753	18.43
3/19/2025	17.49	19.00	17.46	18.80	748,818	18.80
3/18/2025	18.30	18.30	17.41	17.63	925,316	17.63
3/17/2025	19.11	19.14	18.40	18.42	397,229	18.42
3/14/2025	18.47	18.99	18.34	18.97	362,726	18.97
3/13/2025	18.76	19.07	17.99	18.18	460,386	18.18
3/12/2025	17.71	18.74	17.57	18.58	796,964	18.58
3/11/2025	17.04	17.70	16.85	17.43	761,017	17.43
3/10/2025	17.94	18.31	16.82	17.22	1,384,116	17.22
3/07/2025	18.80	18.93	17.85	18.83	696,569	18.83
3/06/2025	18.03	19.79	18.03	18.53	696,707	18.53
3/05/2025	18.36	19.30	18.25	19.02	486,957	19.02
3/04/2025	18.18	18.82	17.52	18.36	517,021	18.36
3/03/2025	19.32	20.23	18.44	18.71	694,465	18.71
2/28/2025	17.70	18.80	17.53	18.76	674,472	18.76
2/27/2025	19.19	19.19	17.85	18.09	696,802	18.09
2/26/2025	18.98	19.55	18.74	19.02	489,296	19.02
2/25/2025	19.00	19.11	18.21	18.94	834,376	18.94
2/24/2025	19.08	19.73	18.62	18.88	1,115,136	18.88
2/21/2025	20.48	20.76	19.21	19.35	479,216	19.35
2/20/2025	19.90	20.42	19.30	20.33	518,640	20.33
2/19/2025	20.08	20.51	19.54	19.86	652,276	19.86
2/18/2025	18.75	20.34	18.68	19.78	1,150,756	19.78
2/14/2025	20.28	20.51	19.92	20.27	560,158	20.27
2/13/2025	19.67	20.36	19.36	20.17	754,104	20.17
2/12/2025	18.67	19.86	18.50	19.40	1,046,869	19.40
2/11/2025	20.30	20.50	19.00	19.15	1,226,550	19.15
2/10/2025	21.19	22.20	20.59	20.72	851,255	20.72