Banco BBVA Argentina S.A. ADS (BBAR)

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

Date Range:

2025-03-29 - 2025-06-29

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	16.97	17.04	16.58	16.98	349,812	16.98
6/26/2025	17.13	17.40	16.88	16.88	492,889	16.88
6/25/2025	17.42	17.49	16.85	16.94	647,207	16.94
6/24/2025	16.59	17.67	16.46	17.44	1,272,245	17.44
6/23/2025	16.34	16.65	16.04	16.30	642,422	16.30
6/20/2025	16.65	16.84	16.31	16.60	636,328	16.60
6/18/2025	17.36	17.54	16.89	17.02	418,867	17.02
6/17/2025	17.10	17.43	16.75	17.16	610,781	17.16
6/16/2025	17.96	18.03	17.17	17.33	608,625	17.33
6/13/2025	18.75	18.75	17.67	17.92	749,661	17.92
6/12/2025	17.96	18.76	17.67	18.76	617,613	18.76
6/11/2025	18.38	18.51	17.91	17.93	874,039	17.93
6/10/2025	17.75	18.81	17.75	18.37	1,066,530	18.37
6/09/2025	18.00	18.00	17.44	17.71	783,078	17.71
6/06/2025	17.59	18.16	17.23	17.96	626,562	17.96
6/05/2025	17.68	17.81	17.31	17.41	724,891	17.41
6/04/2025	18.80	18.96	17.34	17.57	1,504,330	17.57
6/03/2025	18.92	19.19	18.38	18.95	1,042,937	18.95
6/02/2025	19.56	19.98	18.56	18.85	1,154,156	18.85
5/30/2025	19.61	19.86	19.30	19.66	922,224	19.66
5/29/2025	21.10	21.14	19.61	19.63	992,593	19.63
5/28/2025	20.78	21.22	19.02	20.79	1,309,798	20.79
5/27/2025	21.65	21.90	20.92	21.02	658,980	21.02
5/23/2025	20.75	21.81	20.49	21.65	442,469	21.65
5/22/2025	21.23	22.89	21.12	21.28	1,179,429	21.28
5/21/2025	21.95	22.55	21.57	21.82	980,296	21.82
5/20/2025	22.14	22.45	21.78	21.98	508,568	21.98
5/19/2025	21.26	23.10	21.21	22.35	1,282,983	22.35
5/16/2025	21.36	21.67	20.94	21.42	686,902	21.42
5/15/2025	21.78	22.01	21.00	21.40	707,689	21.40
5/14/2025	22.05	22.35	21.52	22.16	493,400	22.16
5/13/2025	21.38	22.34	21.20	21.94	801,672	21.94
5/12/2025	20.76	21.46	20.56	21.33	575,539	21.33
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