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 |
|---|---|---|---|---|---|
| 02/07/2026 | 6.61 | 6.94 | 6.61 | 6.67 | 3271 |
| 01/07/2026 | 6.71 | 6.73 | 6.50 | 6.65 | 4192 |
| 30/06/2026 | 6.71 | 6.91 | 6.50 | 6.65 | 11724 |
| 29/06/2026 | 6.57 | 6.94 | 6.50 | 6.72 | 1513 |
| 26/06/2026 | 6.43 | 6.71 | 6.39 | 6.52 | 2467 |
| 25/06/2026 | 6.52 | 6.63 | 6.33 | 6.41 | 2626 |
| 24/06/2026 | 6.79 | 6.90 | 6.44 | 6.49 | 6192 |
| 23/06/2026 | 7.02 | 7.04 | 6.79 | 7.00 | 6136 |
| 22/06/2026 | 7.39 | 7.45 | 7.06 | 7.20 | 15307 |
| 19/06/2026 | 7.34 | 7.34 | 7.02 | 7.19 | 8456 |
| 18/06/2026 | 7.26 | 7.59 | 7.26 | 7.44 | 19913 |
| 17/06/2026 | 7.09 | 7.64 | 7.06 | 7.25 | 20735 |
| 16/06/2026 | 6.95 | 7.18 | 6.90 | 6.96 | 7018 |
| 12/06/2026 | 6.95 | 7.12 | 6.85 | 6.99 | 48915 |
| 11/06/2026 | 6.38 | 6.89 | 6.38 | 6.86 | 20309 |
| 10/06/2026 | 6.22 | 6.29 | 6.07 | 6.11 | 2036 |
| 09/06/2026 | 5.98 | 6.33 | 5.92 | 6.18 | 11467 |
| 08/06/2026 | 6.10 | 6.13 | 5.84 | 5.95 | 13493 |
| 05/06/2026 | 6.13 | 6.19 | 5.88 | 5.90 | 6254 |
| 04/06/2026 | 6.04 | 6.33 | 6.03 | 6.14 | 7728 |
| 03/06/2026 | 6.54 | 6.54 | 6.02 | 6.07 | 4915 |
| 02/06/2026 | 6.33 | 6.53 | 6.24 | 6.43 | 10038 |
| 01/06/2026 | 6.22 | 6.61 | 6.18 | 6.41 | 16174 |
| 29/05/2026 | 6.04 | 6.33 | 5.93 | 6.28 | 26506 |
| 28/05/2026 | 5.89 | 6.18 | 5.88 | 6.05 | 20709 |
| 27/05/2026 | 5.72 | 6.22 | 5.72 | 5.95 | 48233 |
| 26/05/2026 | 5.34 | 5.68 | 5.32 | 5.67 | 10662 |
| 22/05/2026 | 5.50 | 5.65 | 5.19 | 5.27 | 7461 |
| 21/05/2026 | 5.12 | 5.56 | 5.03 | 5.53 | 27575 |
| 20/05/2026 | 4.78 | 5.12 | 4.78 | 5.08 | 8047 |
| 19/05/2026 | 5.04 | 5.10 | 4.80 | 4.81 | 5241 |
| 18/05/2026 | 4.93 | 5.07 | 4.82 | 5.07 | 17858 |
| 15/05/2026 | 5.03 | 5.04 | 4.84 | 4.88 | 20683 |
| 14/05/2026 | 4.94 | 5.12 | 4.94 | 5.10 | 6870 |
| 13/05/2026 | 5.09 | 5.16 | 4.92 | 4.92 | 3321 |
| 12/05/2026 | 5.37 | 5.38 | 5.08 | 5.12 | 4079 |
| 11/05/2026 | 5.16 | 5.33 | 5.11 | 5.33 | 3558 |
| 08/05/2026 | 5.40 | 5.40 | 5.03 | 5.12 | 2967 |
| 07/05/2026 | 5.36 | 5.36 | 5.22 | 5.27 | 2366 |
| 06/05/2026 | 5.06 | 5.53 | 5.06 | 5.38 | 15269 |
| 05/05/2026 | 4.80 | 5.02 | 4.73 | 4.97 | 4520 |
| 04/05/2026 | 4.78 | 4.90 | 4.73 | 4.73 | 7654 |
| 30/04/2026 | 4.87 | 4.98 | 4.82 | 4.96 | 1820 |
| 29/04/2026 | 5.10 | 5.11 | 4.84 | 4.90 | 5673 |
| 28/04/2026 | 4.93 | 5.11 | 4.87 | 5.11 | 6793 |
| 27/04/2026 | 4.98 | 5.13 | 4.95 | 4.99 | 5281 |
| 24/04/2026 | 4.95 | 5.13 | 4.88 | 4.93 | 13862 |
| 23/04/2026 | 5.37 | 5.43 | 4.93 | 4.96 | 19535 |
| 22/04/2026 | 5.68 | 5.72 | 5.28 | 5.38 | 4936 |
| 21/04/2026 | 5.80 | 5.81 | 5.64 | 5.73 | 3243 |