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 |
|---|---|---|---|---|---|
| 20/04/2026 | 5.53 | 5.78 | 5.50 | 5.75 | 7380 |
| 17/04/2026 | 5.68 | 5.76 | 5.54 | 5.59 | 5762 |
| 16/04/2026 | 5.67 | 5.67 | 5.39 | 5.66 | 1544 |
| 15/04/2026 | 5.48 | 5.64 | 5.44 | 5.63 | 1660 |
| 14/04/2026 | 5.67 | 5.71 | 5.45 | 5.47 | 6446 |
| 13/04/2026 | 5.59 | 5.78 | 5.47 | 5.63 | 9373 |
| 10/04/2026 | 5.63 | 5.93 | 5.53 | 5.53 | 14699 |
| 09/04/2026 | 5.69 | 5.69 | 5.39 | 5.54 | 23507 |
| 08/04/2026 | 5.50 | 5.83 | 5.50 | 5.66 | 14301 |
| 07/04/2026 | 5.45 | 5.45 | 5.27 | 5.34 | 11574 |
| 06/04/2026 | 5.64 | 5.66 | 5.35 | 5.41 | 5811 |
| 01/04/2026 | 5.55 | 5.71 | 5.44 | 5.58 | 4028 |
| 31/03/2026 | 5.08 | 5.51 | 5.08 | 5.51 | 7841 |
| 30/03/2026 | 4.83 | 4.94 | 4.75 | 4.88 | 5704 |
| 27/03/2026 | 4.93 | 5.17 | 4.79 | 4.84 | 3752 |
| 26/03/2026 | 5.04 | 5.09 | 4.82 | 4.98 | 2223 |
| 25/03/2026 | 4.90 | 5.13 | 4.83 | 5.09 | 13319 |
| 23/03/2026 | 4.59 | 4.96 | 4.54 | 4.88 | 1194 |
| 20/03/2026 | 4.62 | 4.72 | 4.50 | 4.56 | 2224 |
| 19/03/2026 | 4.40 | 4.73 | 4.39 | 4.69 | 4417 |
| 18/03/2026 | 4.44 | 4.54 | 4.36 | 4.46 | 1194 |
| 17/03/2026 | 4.44 | 4.55 | 4.43 | 4.45 | 2783 |
| 16/03/2026 | 4.65 | 4.65 | 4.38 | 4.42 | 3631 |
| 13/03/2026 | 4.81 | 4.89 | 4.48 | 4.60 | 9516 |
| 12/03/2026 | 4.99 | 5.04 | 4.84 | 4.92 | 1626 |
| 11/03/2026 | 5.04 | 5.21 | 4.99 | 5.03 | 3361 |
| 10/03/2026 | 4.82 | 5.21 | 4.73 | 4.94 | 5788 |
| 09/03/2026 | 4.66 | 4.80 | 4.59 | 4.79 | 1432 |
| 06/03/2026 | 4.75 | 4.83 | 4.59 | 4.69 | 15312 |
| 05/03/2026 | 4.72 | 5.00 | 4.53 | 4.71 | 6533 |
| 04/03/2026 | 4.74 | 4.91 | 4.63 | 4.70 | 5295 |
| 03/03/2026 | 4.72 | 4.79 | 4.52 | 4.72 | 14923 |
| 02/03/2026 | 4.89 | 5.10 | 4.68 | 4.80 | 9410 |
| 27/02/2026 | 5.33 | 5.41 | 5.01 | 5.03 | 5666 |
| 26/02/2026 | 5.51 | 5.67 | 5.29 | 5.37 | 2819 |
| 25/02/2026 | 5.82 | 5.87 | 5.53 | 5.58 | 7190 |
| 24/02/2026 | 5.49 | 5.82 | 5.47 | 5.79 | 3969 |
| 23/02/2026 | 5.90 | 5.90 | 5.48 | 5.53 | 3507 |
| 20/02/2026 | 5.61 | 5.79 | 5.51 | 5.78 | 3092 |
| 19/02/2026 | 5.36 | 5.66 | 5.30 | 5.62 | 5761 |
| 18/02/2026 | 5.51 | 5.53 | 5.23 | 5.24 | 5326 |
| 13/02/2026 | 5.70 | 5.73 | 5.49 | 5.50 | 10397 |
| 12/02/2026 | 6.37 | 6.39 | 5.65 | 5.71 | 22734 |
| 11/02/2026 | 6.32 | 6.38 | 6.10 | 6.18 | 1424 |
| 10/02/2026 | 6.22 | 6.29 | 6.03 | 6.28 | 8286 |
| 09/02/2026 | 6.15 | 6.19 | 5.83 | 6.16 | 9617 |
| 06/02/2026 | 5.95 | 6.34 | 5.91 | 6.05 | 6213 |
| 05/02/2026 | 6.40 | 6.50 | 5.88 | 5.89 | 6654 |
| 04/02/2026 | 6.73 | 6.80 | 6.13 | 6.24 | 18578 |
| 03/02/2026 | 6.81 | 6.83 | 6.50 | 6.55 | 8580 |