Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,054.85 -2,425.90 (-3.65%) CMC Crypto 200
1,365.31 -17.27 (-1.25%)
Banco BBVA Argentina S.A. (BBAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.34 | 9.43 | 8.79 | 8.85 | 8.85 | 1,283,600 |
| 23 Apr 2024 | 9.40 | 9.86 | 9.29 | 9.40 | 9.40 | 1,676,200 |
| 22 Apr 2024 | 8.66 | 9.48 | 8.47 | 9.38 | 9.38 | 1,818,500 |
| 19 Apr 2024 | 8.10 | 8.65 | 8.07 | 8.57 | 8.57 | 1,506,300 |
| 18 Apr 2024 | 8.09 | 8.32 | 7.99 | 8.07 | 8.07 | 893,400 |
| 17 Apr 2024 | 8.26 | 8.29 | 7.83 | 8.03 | 8.03 | 974,400 |
| 16 Apr 2024 | 8.00 | 8.27 | 7.92 | 8.19 | 8.19 | 1,432,900 |
| 15 Apr 2024 | 8.74 | 8.84 | 8.09 | 8.14 | 8.14 | 1,202,900 |
| 12 Apr 2024 | 8.83 | 8.98 | 8.61 | 8.69 | 8.69 | 822,600 |
| 11 Apr 2024 | 8.92 | 9.04 | 8.73 | 9.01 | 9.01 | 719,900 |
| 10 Apr 2024 | 9.00 | 9.22 | 8.73 | 8.90 | 8.90 | 1,090,800 |
| 09 Apr 2024 | 9.30 | 9.51 | 8.97 | 9.18 | 9.18 | 876,700 |
| 08 Apr 2024 | 9.39 | 9.51 | 9.04 | 9.19 | 9.19 | 1,455,300 |
| 05 Apr 2024 | 8.62 | 9.19 | 8.62 | 9.17 | 9.17 | 1,259,400 |
| 04 Apr 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.63 | 842,000 |
| 03 Apr 2024 | 8.08 | 8.84 | 8.08 | 8.77 | 8.77 | 1,160,600 |
| 02 Apr 2024 | 8.37 | 8.42 | 8.02 | 8.08 | 8.08 | 666,000 |
| 01 Apr 2024 | 8.48 | 8.60 | 8.35 | 8.43 | 8.43 | 469,800 |
| 28 Mar 2024 | 8.50 | 8.72 | 8.41 | 8.48 | 8.48 | 949,400 |
| 27 Mar 2024 | 8.37 | 8.51 | 8.21 | 8.50 | 8.50 | 616,800 |
| 26 Mar 2024 | 8.61 | 8.67 | 8.19 | 8.32 | 8.32 | 878,000 |
| 25 Mar 2024 | 8.55 | 8.94 | 8.38 | 8.47 | 8.47 | 1,412,500 |
| 22 Mar 2024 | 8.45 | 8.60 | 8.23 | 8.47 | 8.47 | 1,295,600 |
| 21 Mar 2024 | 8.30 | 8.51 | 7.94 | 8.33 | 8.33 | 1,489,500 |
| 20 Mar 2024 | 7.93 | 8.29 | 7.83 | 8.19 | 8.19 | 1,273,400 |
| 19 Mar 2024 | 8.05 | 8.22 | 7.76 | 7.93 | 7.93 | 1,021,700 |
| 18 Mar 2024 | 7.84 | 8.05 | 7.69 | 8.05 | 8.05 | 810,300 |
| 15 Mar 2024 | 7.47 | 7.87 | 7.42 | 7.84 | 7.84 | 839,600 |
| 14 Mar 2024 | 7.97 | 7.97 | 7.47 | 7.57 | 7.57 | 1,208,000 |
| 13 Mar 2024 | 7.26 | 7.86 | 7.26 | 7.83 | 7.83 | 1,210,300 |
| 12 Mar 2024 | 7.06 | 7.48 | 6.98 | 7.31 | 7.31 | 1,582,600 |
| 11 Mar 2024 | 7.37 | 7.49 | 6.83 | 7.00 | 7.00 | 1,378,500 |
| 08 Mar 2024 | 7.46 | 7.54 | 7.15 | 7.37 | 7.37 | 1,200,600 |
| 08 Mar 2024 | 0.113 Dividend | |||||
| 07 Mar 2024 | 7.33 | 7.70 | 7.26 | 7.55 | 7.44 | 2,399,000 |
| 06 Mar 2024 | 6.67 | 7.38 | 6.58 | 7.25 | 7.14 | 3,690,100 |
| 05 Mar 2024 | 6.51 | 6.97 | 6.35 | 6.41 | 6.31 | 1,020,500 |
| 04 Mar 2024 | 6.71 | 6.91 | 6.51 | 6.54 | 6.44 | 1,028,200 |
| 01 Mar 2024 | 6.42 | 6.46 | 6.19 | 6.36 | 6.26 | 540,500 |
| 29 Feb 2024 | 6.25 | 6.53 | 6.18 | 6.34 | 6.25 | 945,200 |
| 28 Feb 2024 | 6.06 | 6.23 | 6.04 | 6.13 | 6.04 | 434,500 |
| 27 Feb 2024 | 6.33 | 6.53 | 6.10 | 6.12 | 6.03 | 897,400 |
| 26 Feb 2024 | 6.27 | 6.51 | 6.19 | 6.33 | 6.24 | 722,800 |
| 23 Feb 2024 | 6.08 | 6.30 | 5.97 | 6.19 | 6.10 | 885,700 |
| 22 Feb 2024 | 5.80 | 6.24 | 5.79 | 6.04 | 5.95 | 936,000 |
| 21 Feb 2024 | 5.74 | 5.83 | 5.65 | 5.72 | 5.63 | 491,100 |
| 20 Feb 2024 | 5.69 | 6.01 | 5.69 | 5.82 | 5.73 | 618,600 |
| 16 Feb 2024 | 5.62 | 5.82 | 5.62 | 5.75 | 5.66 | 810,000 |
| 15 Feb 2024 | 5.54 | 5.70 | 5.49 | 5.66 | 5.58 | 688,200 |
| 14 Feb 2024 | 5.35 | 5.60 | 5.35 | 5.51 | 5.43 | 657,000 |
| 13 Feb 2024 | 5.34 | 5.41 | 5.24 | 5.35 | 5.27 | 406,900 |
| 12 Feb 2024 | 5.36 | 5.47 | 5.31 | 5.37 | 5.29 | 541,000 |
| 09 Feb 2024 | 5.01 | 5.43 | 5.01 | 5.39 | 5.31 | 1,184,200 |
| 08 Feb 2024 | 5.26 | 5.32 | 5.04 | 5.05 | 4.97 | 832,000 |
| 07 Feb 2024 | 5.41 | 5.52 | 5.19 | 5.30 | 5.22 | 1,230,400 |
| 06 Feb 2024 | 5.70 | 5.91 | 5.70 | 5.73 | 5.64 | 790,700 |
| 05 Feb 2024 | 6.07 | 6.23 | 5.67 | 5.71 | 5.62 | 874,500 |
| 02 Feb 2024 | 5.95 | 6.15 | 5.92 | 6.10 | 6.01 | 915,400 |
| 01 Feb 2024 | 6.03 | 6.18 | 5.94 | 6.05 | 5.96 | 943,800 |
| 31 Jan 2024 | 6.00 | 6.31 | 5.96 | 6.03 | 5.94 | 1,292,900 |
| 30 Jan 2024 | 6.04 | 6.27 | 5.97 | 6.00 | 5.91 | 1,411,100 |
| 29 Jan 2024 | 6.24 | 6.32 | 5.93 | 6.10 | 6.01 | 1,468,800 |
| 26 Jan 2024 | 6.16 | 6.37 | 6.01 | 6.34 | 6.25 | 1,071,100 |
| 25 Jan 2024 | 5.69 | 6.15 | 5.67 | 6.07 | 5.98 | 1,362,600 |
| 24 Jan 2024 | 5.63 | 5.79 | 5.60 | 5.64 | 5.56 | 1,042,900 |
| 23 Jan 2024 | 5.52 | 5.65 | 5.43 | 5.55 | 5.47 | 713,900 |
| 22 Jan 2024 | 5.24 | 5.62 | 5.24 | 5.58 | 5.50 | 1,362,100 |
| 19 Jan 2024 | 5.03 | 5.25 | 4.97 | 5.24 | 5.16 | 667,400 |
| 18 Jan 2024 | 4.91 | 5.04 | 4.82 | 5.01 | 4.94 | 567,800 |
| 17 Jan 2024 | 4.65 | 4.96 | 4.63 | 4.94 | 4.87 | 882,300 |
| 16 Jan 2024 | 4.77 | 4.78 | 4.65 | 4.71 | 4.64 | 621,200 |
| 12 Jan 2024 | 4.85 | 4.93 | 4.79 | 4.85 | 4.78 | 416,400 |
| 11 Jan 2024 | 4.87 | 4.91 | 4.76 | 4.80 | 4.73 | 570,500 |
| 10 Jan 2024 | 4.75 | 4.87 | 4.64 | 4.83 | 4.76 | 708,800 |
| 09 Jan 2024 | 4.94 | 5.04 | 4.69 | 4.70 | 4.63 | 899,500 |
| 08 Jan 2024 | 4.94 | 5.05 | 4.86 | 5.04 | 4.96 | 685,400 |
| 05 Jan 2024 | 4.94 | 5.03 | 4.87 | 4.93 | 4.86 | 568,700 |
| 04 Jan 2024 | 5.16 | 5.21 | 4.95 | 4.95 | 4.88 | 914,600 |
| 03 Jan 2024 | 5.25 | 5.38 | 5.14 | 5.16 | 5.08 | 606,800 |
| 02 Jan 2024 | 5.39 | 5.51 | 5.21 | 5.25 | 5.17 | 617,100 |
| 29 Dec 2023 | 5.47 | 5.58 | 5.43 | 5.44 | 5.36 | 328,000 |
| 28 Dec 2023 | 5.65 | 5.65 | 5.46 | 5.50 | 5.42 | 746,800 |
| 27 Dec 2023 | 5.66 | 5.81 | 5.64 | 5.69 | 5.60 | 866,100 |
| 26 Dec 2023 | 5.77 | 5.90 | 5.61 | 5.66 | 5.58 | 920,000 |
| 22 Dec 2023 | 5.57 | 5.87 | 5.40 | 5.74 | 5.65 | 1,086,000 |
| 21 Dec 2023 | 5.53 | 5.95 | 5.36 | 5.56 | 5.48 | 2,350,700 |
| 20 Dec 2023 | 5.06 | 5.59 | 5.05 | 5.35 | 5.27 | 1,471,500 |
| 19 Dec 2023 | 5.29 | 5.31 | 5.04 | 5.10 | 5.02 | 974,400 |
| 18 Dec 2023 | 5.20 | 5.35 | 5.15 | 5.30 | 5.22 | 917,400 |
| 15 Dec 2023 | 5.41 | 5.42 | 5.17 | 5.22 | 5.14 | 1,131,700 |
| 14 Dec 2023 | 5.69 | 5.78 | 5.36 | 5.43 | 5.35 | 1,208,500 |
| 13 Dec 2023 | 5.20 | 5.53 | 4.96 | 5.53 | 5.45 | 1,325,000 |
| 12 Dec 2023 | 5.42 | 5.47 | 5.12 | 5.24 | 5.16 | 1,087,000 |
| 11 Dec 2023 | 5.30 | 5.48 | 5.18 | 5.37 | 5.29 | 879,200 |
| 08 Dec 2023 | 5.25 | 5.35 | 5.07 | 5.34 | 5.26 | 873,300 |
| 07 Dec 2023 | 5.33 | 5.46 | 5.16 | 5.24 | 5.16 | 887,700 |
| 06 Dec 2023 | 5.48 | 5.52 | 5.21 | 5.31 | 5.23 | 1,072,700 |
| 05 Dec 2023 | 5.36 | 5.60 | 5.31 | 5.47 | 5.39 | 918,600 |
| 04 Dec 2023 | 5.53 | 5.53 | 5.23 | 5.34 | 5.26 | 736,100 |
| 01 Dec 2023 | 5.60 | 5.60 | 5.39 | 5.48 | 5.40 | 906,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.