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 |
|---|---|---|---|---|---|
| 02/02/2026 | 6.88 | 6.98 | 6.69 | 6.76 | 5175 |
| 30/01/2026 | 6.89 | 6.97 | 6.68 | 6.84 | 9046 |
| 29/01/2026 | 6.96 | 7.18 | 6.61 | 6.77 | 8106 |
| 28/01/2026 | 7.18 | 7.45 | 6.60 | 6.96 | 9014 |
| 27/01/2026 | 6.64 | 7.23 | 6.58 | 7.04 | 14780 |
| 26/01/2026 | 6.55 | 6.94 | 6.44 | 6.66 | 7250 |
| 23/01/2026 | 6.26 | 6.57 | 6.24 | 6.54 | 11615 |
| 22/01/2026 | 6.18 | 6.41 | 6.06 | 6.30 | 9486 |
| 21/01/2026 | 5.97 | 6.08 | 5.78 | 6.02 | 4140 |
| 20/01/2026 | 5.73 | 6.07 | 5.65 | 5.99 | 7375 |
| 19/01/2026 | 5.89 | 6.16 | 5.61 | 5.98 | 2453 |
| 16/01/2026 | 5.81 | 6.07 | 5.80 | 5.91 | 2475 |
| 15/01/2026 | 6.01 | 6.19 | 5.71 | 5.87 | 4516 |
| 14/01/2026 | 6.24 | 6.30 | 5.93 | 5.98 | 15824 |
| 13/01/2026 | 6.34 | 6.42 | 6.19 | 6.27 | 4478 |
| 12/01/2026 | 6.31 | 6.40 | 6.23 | 6.37 | 15467 |
| 09/01/2026 | 6.22 | 6.37 | 6.09 | 6.37 | 5101 |
| 08/01/2026 | 5.94 | 6.18 | 5.83 | 6.18 | 7438 |
| 07/01/2026 | 6.05 | 6.09 | 5.71 | 5.98 | 11944 |
| 06/01/2026 | 6.15 | 6.45 | 6.08 | 6.09 | 2304 |
| 05/01/2026 | 6.21 | 6.42 | 6.06 | 6.13 | 4936 |
| 02/01/2026 | 6.06 | 6.31 | 5.92 | 6.12 | 6171 |
| 30/12/2025 | 6.26 | 6.29 | 6.03 | 6.10 | 2267 |
| 29/12/2025 | 6.25 | 6.40 | 6.03 | 6.20 | 10062 |
| 26/12/2025 | 6.06 | 6.32 | 5.96 | 6.08 | 3738 |
| 24/12/2025 | 6.23 | 6.32 | 6.15 | 6.15 | 1500 |
| 23/12/2025 | 6.18 | 6.42 | 6.09 | 6.18 | 3786 |
| 22/12/2025 | 6.16 | 6.38 | 6.11 | 6.26 | 2120 |
| 19/12/2025 | 6.19 | 6.39 | 6.13 | 6.17 | 5699 |
| 18/12/2025 | 5.71 | 6.35 | 5.65 | 6.26 | 32678 |
| 17/12/2025 | 5.67 | 5.72 | 5.54 | 5.64 | 4906 |
| 16/12/2025 | 5.64 | 5.78 | 5.50 | 5.67 | 3076 |
| 15/12/2025 | 5.69 | 5.75 | 5.55 | 5.65 | 5738 |
| 12/12/2025 | 5.58 | 5.83 | 5.55 | 5.66 | 1111 |
| 11/12/2025 | 5.52 | 5.78 | 5.51 | 5.63 | 12407 |
| 10/12/2025 | 5.66 | 5.82 | 5.49 | 5.57 | 1977 |
| 09/12/2025 | 5.58 | 5.75 | 5.43 | 5.67 | 1356 |
| 05/12/2025 | 5.71 | 5.99 | 5.50 | 5.58 | 18881 |
| 04/12/2025 | 5.80 | 5.87 | 5.63 | 5.63 | 10604 |
| 03/12/2025 | 5.49 | 5.75 | 5.39 | 5.75 | 8708 |
| 02/12/2025 | 5.52 | 5.62 | 5.41 | 5.48 | 5820 |
| 01/12/2025 | 5.47 | 5.53 | 5.32 | 5.49 | 11188 |
| 28/11/2025 | 5.45 | 5.77 | 5.33 | 5.53 | 11795 |
| 27/11/2025 | 5.25 | 5.47 | 5.11 | 5.40 | 2892 |
| 26/11/2025 | 5.08 | 5.34 | 4.59 | 5.25 | 3962 |
| 25/11/2025 | 4.67 | 4.91 | 4.60 | 4.90 | 9879 |
| 21/11/2025 | 5.11 | 5.11 | 4.65 | 4.71 | 1768 |
| 20/11/2025 | 5.16 | 5.27 | 4.79 | 5.06 | 6209 |
| 19/11/2025 | 5.09 | 5.34 | 5.07 | 5.11 | 1313 |
| 18/11/2025 | 5.14 | 5.24 | 4.90 | 5.18 | 2770 |