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 |
|---|---|---|---|---|---|
| 04/04/2025 | 5.45 | 5.45 | 5.01 | 5.17 | 2659 |
| 03/04/2025 | 5.70 | 5.81 | 5.70 | 5.73 | 620 |
| 01/04/2025 | 5.85 | 5.94 | 5.82 | 5.93 | 3236 |
| 31/03/2025 | 5.81 | 5.94 | 5.78 | 5.80 | 2681 |
| 28/03/2025 | 5.98 | 6.12 | 5.95 | 6.03 | 1498 |
| 27/03/2025 | 6.60 | 6.60 | 6.07 | 6.17 | 876 |
| 26/03/2025 | 6.76 | 6.76 | 6.24 | 6.27 | 614 |
| 25/03/2025 | 6.20 | 6.61 | 6.20 | 6.48 | 8882 |
| 21/03/2025 | 6.05 | 6.17 | 5.89 | 6.17 | 4990 |
| 20/03/2025 | 6.11 | 6.13 | 6.00 | 6.04 | 417 |
| 19/03/2025 | 5.91 | 6.14 | 5.81 | 6.11 | 7880 |
| 18/03/2025 | 5.91 | 5.91 | 5.66 | 5.67 | 1119 |
| 17/03/2025 | 6.40 | 6.40 | 6.01 | 6.03 | 4782 |
| 14/03/2025 | 6.06 | 6.17 | 6.05 | 6.10 | 1071 |
| 13/03/2025 | 6.17 | 6.17 | 5.83 | 5.92 | 1615 |
| 12/03/2025 | 5.79 | 6.08 | 5.74 | 6.00 | 1306 |
| 11/03/2025 | 5.64 | 5.70 | 5.48 | 5.70 | 19741 |
| 10/03/2025 | 5.79 | 5.92 | 5.45 | 5.71 | 4913 |
| 07/03/2025 | 6.02 | 6.10 | 5.79 | 6.04 | 2048 |
| 06/03/2025 | 6.07 | 6.34 | 5.98 | 6.14 | 3339 |
| 05/03/2025 | 6.09 | 6.28 | 5.87 | 6.16 | 1125 |
| 28/02/2025 | 5.71 | 6.12 | 5.71 | 5.95 | 750 |
| 27/02/2025 | 5.96 | 6.05 | 5.75 | 5.87 | 572 |
| 26/02/2025 | 6.21 | 6.33 | 6.08 | 6.12 | 3047 |
| 25/02/2025 | 6.15 | 6.28 | 5.97 | 6.07 | 1678 |
| 24/02/2025 | 6.26 | 6.54 | 6.12 | 6.28 | 837 |
| 20/02/2025 | 6.65 | 6.77 | 6.38 | 6.52 | 1379 |
| 19/02/2025 | 6.53 | 6.69 | 6.39 | 6.58 | 2608 |
| 18/02/2025 | 6.21 | 6.58 | 6.04 | 6.45 | 6342 |
| 17/02/2025 | 6.65 | 6.67 | 5.99 | 6.07 | 6554 |
| 14/02/2025 | 6.68 | 6.70 | 6.45 | 6.67 | 2923 |
| 13/02/2025 | 6.40 | 6.51 | 6.28 | 6.51 | 5349 |
| 12/02/2025 | 6.26 | 6.48 | 5.98 | 6.24 | 2215 |
| 11/02/2025 | 6.77 | 6.77 | 6.17 | 6.26 | 7585 |
| 10/02/2025 | 6.77 | 7.21 | 6.66 | 6.76 | 3521 |
| 07/02/2025 | 7.40 | 7.40 | 6.74 | 6.77 | 2351 |
| 06/02/2025 | 6.92 | 7.53 | 6.82 | 7.20 | 2744 |
| 05/02/2025 | 7.23 | 7.23 | 6.78 | 6.84 | 5106 |
| 04/02/2025 | 7.19 | 7.19 | 6.92 | 7.05 | 8930 |
| 03/02/2025 | 7.31 | 7.31 | 6.87 | 6.98 | 4061 |
| 31/01/2025 | 7.55 | 7.55 | 7.25 | 7.31 | 3019 |
| 30/01/2025 | 7.45 | 7.71 | 7.38 | 7.38 | 2830 |
| 29/01/2025 | 6.89 | 7.35 | 6.89 | 7.31 | 2142 |
| 28/01/2025 | 6.92 | 7.00 | 6.60 | 6.80 | 5178 |
| 27/01/2025 | 7.25 | 7.25 | 6.82 | 6.90 | 2126 |
| 24/01/2025 | 7.62 | 7.69 | 7.29 | 7.36 | 2136 |
| 23/01/2025 | 8.03 | 8.03 | 7.59 | 7.61 | 2718 |
| 22/01/2025 | 7.75 | 7.83 | 7.45 | 7.78 | 6283 |
| 21/01/2025 | 7.29 | 7.65 | 7.09 | 7.63 | 2244 |
| 20/01/2025 | 7.38 | 7.38 | 7.09 | 7.09 | 2374 |