BBARD
Acción USD
Último cierre
5.12
-0.03
-0.58%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 5.16
Mínimo 5.09
Máximo 5.18
Volumen 12426
Instrumento
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 17/11/2025 | 5.24 | 5.47 | 4.97 | 4.97 | 4290 |
| 14/11/2025 | 4.90 | 5.47 | 4.84 | 5.34 | 11970 |
| 13/11/2025 | 5.46 | 5.46 | 4.88 | 4.90 | 8242 |
| 12/11/2025 | 5.16 | 5.39 | 5.14 | 5.31 | 2803 |
| 11/11/2025 | 5.34 | 5.35 | 4.98 | 5.14 | 9853 |
| 10/11/2025 | 5.32 | 5.54 | 4.98 | 5.22 | 10306 |
| 07/11/2025 | 5.31 | 5.40 | 5.12 | 5.25 | 10380 |
| 06/11/2025 | 5.62 | 5.76 | 5.37 | 5.38 | 2188 |
| 05/11/2025 | 5.67 | 5.92 | 5.40 | 5.63 | 14406 |
| 04/11/2025 | 5.57 | 5.86 | 5.46 | 5.66 | 17021 |
| 03/11/2025 | 5.86 | 6.14 | 5.47 | 5.86 | 27462 |
| 31/10/2025 | 5.26 | 5.62 | 5.02 | 5.47 | 35631 |
| 30/10/2025 | 4.89 | 5.37 | 4.81 | 5.03 | 41825 |
| 29/10/2025 | 5.03 | 5.37 | 4.74 | 5.09 | 21914 |
| 28/10/2025 | 4.88 | 5.10 | 4.40 | 4.90 | 38849 |
| 27/10/2025 | 4.56 | 4.87 | 3.90 | 4.72 | 65487 |
| 24/10/2025 | 3.39 | 3.48 | 3.22 | 3.29 | 90254 |
| 23/10/2025 | 3.10 | 3.43 | 3.10 | 3.36 | 13022 |
| 22/10/2025 | 3.04 | 3.23 | 2.94 | 3.05 | 5403 |
| 21/10/2025 | 3.02 | 3.36 | 3.02 | 3.05 | 10998 |
| 20/10/2025 | 3.03 | 3.18 | 3.02 | 3.05 | 17900 |
| 17/10/2025 | 3.08 | 3.29 | 2.97 | 3.06 | 903 |
| 16/10/2025 | 3.25 | 3.25 | 3.02 | 3.08 | 570 |
| 15/10/2025 | 3.17 | 3.37 | 2.98 | 3.24 | 7540 |
| 14/10/2025 | 3.26 | 3.46 | 2.89 | 3.07 | 4828 |
| 13/10/2025 | 3.22 | 3.46 | 3.11 | 3.42 | 5974 |
| 09/10/2025 | 2.64 | 3.22 | 2.64 | 3.16 | 13653 |
| 08/10/2025 | 2.64 | 2.85 | 2.59 | 2.68 | 6134 |
| 07/10/2025 | 2.75 | 2.76 | 2.63 | 2.66 | 4142 |
| 06/10/2025 | 2.87 | 2.87 | 2.65 | 2.73 | 5382 |
| 03/10/2025 | 2.77 | 2.79 | 2.67 | 2.74 | 2937 |
| 02/10/2025 | 2.63 | 2.81 | 2.57 | 2.80 | 4366 |
| 01/10/2025 | 2.82 | 2.82 | 2.60 | 2.65 | 29622 |
| 30/09/2025 | 2.87 | 2.91 | 2.74 | 2.90 | 6104 |
| 29/09/2025 | 2.99 | 3.13 | 2.86 | 3.07 | 865 |
| 26/09/2025 | 3.02 | 3.19 | 2.93 | 2.97 | 11754 |
| 25/09/2025 | 3.31 | 3.40 | 2.96 | 3.02 | 8527 |
| 24/09/2025 | 3.46 | 3.68 | 3.20 | 3.36 | 13618 |
| 23/09/2025 | 3.24 | 3.64 | 3.24 | 3.31 | 10832 |
| 22/09/2025 | 2.46 | 3.26 | 2.46 | 3.24 | 14503 |
| 19/09/2025 | 2.67 | 2.67 | 2.45 | 2.46 | 12578 |
| 18/09/2025 | 2.83 | 2.90 | 2.55 | 2.62 | 9596 |
| 17/09/2025 | 2.88 | 3.01 | 2.83 | 2.98 | 1622 |
| 16/09/2025 | 2.94 | 2.97 | 2.80 | 2.83 | 4030 |
| 15/09/2025 | 2.89 | 3.09 | 2.72 | 2.86 | 8485 |
| 12/09/2025 | 3.04 | 3.11 | 2.85 | 2.93 | 6238 |
| 11/09/2025 | 3.17 | 3.22 | 3.11 | 3.12 | 15302 |
| 10/09/2025 | 3.04 | 3.26 | 2.93 | 3.19 | 9259 |
| 09/09/2025 | 3.09 | 3.19 | 2.92 | 2.92 | 16607 |
| 08/09/2025 | 3.87 | 3.87 | 3.06 | 3.06 | 41027 |