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 |
|---|---|---|---|---|---|
| 05/09/2025 | 3.92 | 4.13 | 3.81 | 3.90 | 8385 |
| 04/09/2025 | 3.99 | 4.12 | 3.93 | 4.06 | 6023 |
| 03/09/2025 | 4.02 | 4.02 | 3.87 | 3.92 | 4479 |
| 02/09/2025 | 3.76 | 3.98 | 3.40 | 3.98 | 8370 |
| 01/09/2025 | 3.91 | 3.96 | 3.73 | 3.79 | 5684 |
| 29/08/2025 | 4.03 | 4.05 | 3.93 | 3.94 | 2378 |
| 28/08/2025 | 3.99 | 4.18 | 3.99 | 4.10 | 6753 |
| 27/08/2025 | 4.04 | 4.05 | 3.92 | 3.98 | 1714 |
| 26/08/2025 | 4.18 | 4.22 | 4.08 | 4.16 | 5486 |
| 25/08/2025 | 4.26 | 4.38 | 4.08 | 4.13 | 6038 |
| 22/08/2025 | 4.56 | 4.61 | 4.48 | 4.48 | 6980 |
| 21/08/2025 | 4.65 | 4.78 | 4.51 | 4.56 | 5740 |
| 20/08/2025 | 4.97 | 4.97 | 4.81 | 4.81 | 6762 |
| 19/08/2025 | 5.22 | 5.27 | 4.84 | 4.88 | 6409 |
| 18/08/2025 | 5.11 | 5.27 | 5.06 | 5.27 | 1340 |
| 14/08/2025 | 5.24 | 5.24 | 5.02 | 5.11 | 1828 |
| 13/08/2025 | 5.39 | 5.51 | 5.25 | 5.25 | 1704 |
| 12/08/2025 | 5.33 | 5.50 | 5.33 | 5.44 | 1632 |
| 11/08/2025 | 5.31 | 5.43 | 5.25 | 5.34 | 3488 |
| 08/08/2025 | 5.33 | 5.42 | 5.26 | 5.27 | 724 |
| 07/08/2025 | 5.61 | 5.61 | 5.33 | 5.39 | 2082 |
| 06/08/2025 | 5.38 | 5.55 | 5.38 | 5.55 | 9577 |
| 05/08/2025 | 5.21 | 5.32 | 5.10 | 5.25 | 2199 |
| 04/08/2025 | 4.96 | 5.16 | 4.96 | 5.15 | 1888 |
| 01/08/2025 | 5.23 | 5.23 | 4.94 | 4.96 | 375 |
| 31/07/2025 | 5.30 | 5.34 | 5.07 | 5.16 | 1095 |
| 30/07/2025 | 5.35 | 5.35 | 5.19 | 5.28 | 2150 |
| 29/07/2025 | 5.13 | 5.42 | 5.13 | 5.39 | 1797 |
| 28/07/2025 | 5.15 | 5.21 | 5.09 | 5.09 | 1765 |
| 25/07/2025 | 5.20 | 5.27 | 5.07 | 5.15 | 4535 |
| 24/07/2025 | 4.97 | 5.07 | 4.85 | 5.06 | 886 |
| 23/07/2025 | 4.94 | 4.98 | 4.88 | 4.94 | 1188 |
| 22/07/2025 | 4.77 | 4.96 | 4.71 | 4.76 | 2050 |
| 21/07/2025 | 4.87 | 4.92 | 4.77 | 4.82 | 1981 |
| 18/07/2025 | 5.00 | 5.05 | 4.79 | 4.88 | 2538 |
| 17/07/2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4838 |
| 16/07/2025 | 4.87 | 4.87 | 4.57 | 4.81 | 3936 |
| 15/07/2025 | 4.66 | 4.91 | 4.65 | 4.89 | 4088 |
| 14/07/2025 | 4.68 | 4.79 | 4.63 | 4.72 | 5956 |
| 11/07/2025 | 4.95 | 4.95 | 4.74 | 4.74 | 5066 |
| 08/07/2025 | 4.98 | 5.23 | 4.98 | 5.19 | 1086 |
| 07/07/2025 | 5.12 | 5.12 | 4.93 | 4.97 | 5889 |
| 04/07/2025 | 5.24 | 5.24 | 5.13 | 5.20 | 272 |
| 03/07/2025 | 5.31 | 5.31 | 5.18 | 5.23 | 3528 |
| 02/07/2025 | 5.26 | 5.36 | 5.18 | 5.18 | 393 |
| 01/07/2025 | 5.27 | 5.27 | 5.16 | 5.25 | 1680 |
| 30/06/2025 | 5.45 | 5.51 | 5.13 | 5.24 | 4791 |
| 27/06/2025 | 5.51 | 5.53 | 5.37 | 5.37 | 538 |
| 26/06/2025 | 5.52 | 5.61 | 5.47 | 5.51 | 1061 |
| 25/06/2025 | 5.69 | 5.79 | 5.45 | 5.51 | 4572 |