Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BBAR )

10.92 +0.18 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.057 5.318 5.019 5.082 1,533,956 +0.03(+0.50%)
Jan 30, 2024 5.091 5.280 5.032 5.057 1,674,224 -0.08(-1.64%)
Jan 29, 2024 5.259 5.327 4.994 5.141 1,742,777 -0.20(-3.79%)
Jan 26, 2024 5.192 5.365 5.064 5.344 1,270,800 +0.23(+4.45%)
Jan 25, 2024 4.796 5.185 4.779 5.116 1,616,652 +0.36(+7.62%)
Jan 24, 2024 4.745 4.880 4.716 4.754 1,237,343 +0.08(+1.62%)
Jan 23, 2024 4.652 4.762 4.577 4.678 851,444 -0.03(-0.54%)
Jan 22, 2024 4.416 4.737 4.416 4.703 1,616,063 +0.29(+6.49%)
Jan 19, 2024 4.239 4.421 4.189 4.416 792,150 +0.19(+4.59%)
Jan 18, 2024 4.138 4.248 4.061 4.223 673,720 +0.06(+1.42%)
Jan 17, 2024 3.919 4.176 3.906 4.164 1,046,826 +0.19(+4.88%)
Jan 16, 2024 4.020 4.024 3.919 3.970 737,050 -0.12(-2.89%)
Jan 12, 2024 4.088 4.151 4.037 4.088 494,093 +0.04(+1.04%)
Jan 11, 2024 4.105 4.138 4.012 4.046 676,912 -0.03(-0.62%)
Jan 10, 2024 4.003 4.100 3.906 4.071 840,935 +0.11(+2.77%)
Jan 09, 2024 4.164 4.246 3.953 3.961 1,067,204 -0.29(-6.75%)
Jan 08, 2024 4.164 4.256 4.092 4.248 813,209 +0.09(+2.23%)
Jan 05, 2024 4.164 4.239 4.105 4.155 674,749 -0.02(-0.40%)
Jan 04, 2024 4.349 4.391 4.172 4.172 1,085,124 -0.18(-4.07%)
Jan 03, 2024 4.425 4.530 4.332 4.349 719,911 -0.08(-1.71%)
Jan 02, 2024 4.543 4.644 4.391 4.425 732,222 -0.16(-3.49%)
Dec 29, 2023 4.610 4.703 4.577 4.585 389,163 -0.05(-1.09%)
Dec 28, 2023 4.762 4.762 4.602 4.636 886,080 -0.16(-3.34%)
Dec 27, 2023 4.770 4.897 4.749 4.796 1,027,576 +0.03(+0.53%)
Dec 26, 2023 4.863 4.973 4.724 4.770 1,090,344 -0.07(-1.39%)
Dec 22, 2023 4.695 4.947 4.551 4.838 1,288,580 +0.15(+3.24%)
Dec 21, 2023 4.661 5.015 4.518 4.686 2,788,548 +0.18(+3.93%)
Dec 20, 2023 4.265 4.707 4.256 4.509 1,741,167 +0.21(+4.90%)
Dec 19, 2023 4.459 4.475 4.248 4.298 1,156,071 -0.17(-3.77%)
Dec 18, 2023 4.383 4.505 4.336 4.467 1,088,450 +0.07(+1.53%)
Dec 15, 2023 4.560 4.568 4.357 4.400 1,342,772 -0.18(-3.87%)
Dec 14, 2023 4.796 4.872 4.513 4.577 1,433,921 -0.08(-1.81%)
Dec 13, 2023 4.383 4.661 4.180 4.661 1,572,146 +0.24(+5.53%)
Dec 12, 2023 4.568 4.610 4.315 4.416 1,288,440 -0.11(-2.42%)
Dec 11, 2023 4.467 4.619 4.365 4.526 1,040,715 +0.03(+0.56%)
Dec 08, 2023 4.425 4.509 4.269 4.501 1,036,135 +0.08(+1.91%)
Dec 07, 2023 4.492 4.600 4.345 4.416 1,053,294 -0.06(-1.32%)
Dec 06, 2023 4.619 4.652 4.391 4.475 1,272,758 -0.13(-2.93%)
Dec 05, 2023 4.518 4.720 4.475 4.610 1,089,299 +0.11(+2.43%)
Dec 04, 2023 4.661 4.661 4.408 4.501 872,143 -0.12(-2.55%)
Dec 01, 2023 4.720 4.720 4.543 4.619 1,075,475 -0.09(-1.97%)
Nov 30, 2023 4.813 4.813 4.614 4.711 988,227 -0.02(-0.36%)
Nov 29, 2023 4.509 4.821 4.349 4.728 1,945,484 +0.25(+5.65%)
Nov 28, 2023 4.880 4.922 4.408 4.475 2,688,344 -0.29(-6.18%)
Nov 27, 2023 4.720 4.994 4.433 4.770 4,602,466 +0.35(+8.02%)
Nov 24, 2023 3.835 4.425 3.759 4.416 2,075,924 +0.73(+19.91%)
Nov 22, 2023 4.366 4.383 3.578 3.683 2,990,031 -0.53(-12.60%)
Nov 21, 2023 4.416 4.416 4.134 4.214 1,263,168 -0.19(-4.40%)
Nov 20, 2023 4.400 4.610 4.180 4.408 4,092,766 +0.69(+18.59%)
Nov 17, 2023 3.607 3.755 3.590 3.717 938,467 +0.13(+3.76%)
Nov 16, 2023 3.574 3.615 3.498 3.582 591,734 +0.02(+0.47%)
Nov 15, 2023 3.633 3.675 3.557 3.565 437,226 -0.05(-1.40%)
Nov 14, 2023 3.599 3.637 3.540 3.616 389,049 +0.09(+2.63%)
Nov 13, 2023 3.557 3.586 3.472 3.523 356,580 -0.03(-0.71%)
Nov 10, 2023 3.523 3.633 3.523 3.548 370,357 +0.03(+0.96%)
Nov 09, 2023 3.481 3.616 3.447 3.515 451,731 +0.05(+1.46%)
Nov 08, 2023 3.692 3.692 3.447 3.464 543,522 -0.15(-4.20%)
Nov 07, 2023 3.633 3.738 3.557 3.616 552,982 -0.01(-0.23%)
Nov 06, 2023 3.666 3.683 3.582 3.624 253,415 -0.07(-1.83%)
Nov 03, 2023 3.649 3.759 3.641 3.692 686,012 +0.06(+1.62%)
Nov 02, 2023 3.582 3.675 3.557 3.633 715,422 +0.08(+2.13%)
Nov 01, 2023 3.304 3.590 3.287 3.557 731,483 +0.25(+7.65%)
Oct 31, 2023 3.262 3.346 3.253 3.304 518,429 +0.02(+0.51%)
Oct 30, 2023 3.531 3.562 3.262 3.287 1,131,052 -0.21(-6.02%)
Oct 27, 2023 3.574 3.616 3.472 3.498 554,104 -0.07(-1.89%)
Oct 26, 2023 3.456 3.574 3.430 3.565 778,289 +0.10(+2.92%)
Oct 25, 2023 3.203 3.548 3.203 3.464 1,053,769 +0.22(+6.75%)
Oct 24, 2023 3.447 3.456 3.245 3.245 626,675 -0.13(-3.75%)
Oct 23, 2023 3.312 3.464 3.186 3.371 1,375,371 +0.01(+0.25%)
Oct 20, 2023 3.456 3.485 3.308 3.363 737,153 -0.09(-2.68%)
Oct 19, 2023 3.523 3.590 3.422 3.456 651,721 -0.11(-3.07%)
Oct 18, 2023 3.616 3.675 3.477 3.565 816,309 -0.07(-1.86%)
Oct 17, 2023 3.498 3.641 3.498 3.633 726,372 +0.10(+2.86%)
Oct 16, 2023 3.481 3.557 3.456 3.531 220,749 +0.08(+2.20%)
Oct 13, 2023 3.599 3.658 3.443 3.456 324,447 -0.12(-3.30%)
Oct 12, 2023 3.616 3.700 3.506 3.574 1,023,386 -0.02(-0.47%)
Oct 11, 2023 3.523 3.611 3.523 3.590 419,622 +0.09(+2.65%)
Oct 10, 2023 3.607 3.616 3.447 3.498 773,488 -0.08(-2.12%)
Oct 09, 2023 3.574 3.649 3.540 3.574 396,262 -0.03(-0.93%)
Oct 06, 2023 3.531 3.717 3.498 3.607 816,409 +0.04(+1.18%)
Oct 05, 2023 3.430 3.586 3.430 3.565 690,669 +0.13(+3.68%)
Oct 04, 2023 3.380 3.447 3.321 3.439 1,049,210 +0.05(+1.49%)
Oct 03, 2023 3.447 3.521 3.350 3.388 1,486,347 -0.10(-2.90%)
Oct 02, 2023 3.489 3.557 3.439 3.489 908,891 -0.01(-0.24%)
Sep 29, 2023 3.717 3.784 3.481 3.498 675,049 -0.23(-6.11%)
Sep 28, 2023 3.700 3.793 3.649 3.725 325,761 +0.07(+1.94%)
Sep 27, 2023 3.713 3.772 3.654 3.654 687,259 -0.03(-0.90%)
Sep 26, 2023 3.762 3.825 3.646 3.688 944,982 -0.10(-2.63%)
Sep 25, 2023 3.912 3.846 3.767 3.787 654,139 -0.13(-3.39%)
Sep 22, 2023 4.037 4.095 3.920 3.920 455,143 -0.10(-2.48%)
Sep 21, 2023 4.028 4.086 3.916 4.020 681,381 -0.06(-1.43%)
Sep 20, 2023 4.236 4.294 4.061 4.078 538,824 -0.12(-2.77%)
Sep 19, 2023 4.319 4.352 4.186 4.194 473,605 -0.12(-2.88%)
Sep 18, 2023 4.228 4.352 4.145 4.319 533,129 +0.12(+2.77%)
Sep 15, 2023 4.244 4.277 4.120 4.203 704,767 -0.04(-0.98%)
Sep 14, 2023 4.186 4.279 4.150 4.244 557,492 +0.10(+2.40%)
Sep 13, 2023 4.169 4.257 4.095 4.145 539,202 -0.02(-0.60%)
Sep 12, 2023 3.987 4.219 3.941 4.169 792,140 +0.11(+2.66%)
Sep 11, 2023 4.128 4.219 3.995 4.061 834,577 -0.02(-0.61%)
Sep 08, 2023 4.369 4.518 4.023 4.086 1,166,026 -0.32(-7.17%)
Sep 07, 2023 4.394 4.477 4.344 4.402 603,236 -0.03(-0.75%)
Sep 06, 2023 4.410 4.576 4.363 4.435 703,356 +0.01(+0.19%)
Sep 05, 2023 4.518 4.605 4.409 4.427 632,647 -0.13(-2.91%)
Sep 01, 2023 4.751 4.805 4.543 4.560 697,792 -0.19(-4.02%)
Aug 31, 2023 4.801 4.801 4.583 4.751 825,607 -0.02(-0.52%)
Aug 30, 2023 4.958 5.058 4.738 4.776 727,171 -0.18(-3.69%)
Aug 29, 2023 4.851 5.100 4.834 4.958 1,055,597 +0.12(+2.40%)
Aug 28, 2023 4.518 4.867 4.468 4.842 930,304 +0.32(+7.17%)
Aug 25, 2023 4.244 4.535 4.194 4.518 820,553 +0.31(+7.30%)
Aug 24, 2023 4.228 4.435 4.145 4.211 702,929 -0.03(-0.71%)
Aug 23, 2023 4.159 4.306 4.061 4.241 826,091 +0.14(+3.39%)
Aug 22, 2023 4.020 4.151 3.987 4.102 751,182 +0.11(+2.66%)
Aug 21, 2023 3.987 4.077 3.930 3.995 317,341 -0.04(-1.01%)
Aug 18, 2023 3.995 4.192 3.954 4.036 542,262 +0.00(+0.00%)
Aug 17, 2023 4.282 4.339 4.028 4.036 681,445 -0.21(-5.01%)
Aug 16, 2023 4.233 4.413 4.143 4.249 835,246 +0.01(+0.19%)
Aug 15, 2023 4.274 4.478 4.192 4.241 948,787 -0.11(-2.63%)
Aug 14, 2023 4.257 4.560 3.668 4.355 1,541,162 -0.06(-1.30%)
Aug 11, 2023 4.413 4.527 4.315 4.413 866,918 +0.04(+0.82%)
Aug 10, 2023 4.345 4.482 4.296 4.377 735,269 +0.08(+1.88%)
Aug 09, 2023 4.353 4.441 4.268 4.296 794,042 -0.08(-1.84%)
Aug 08, 2023 4.151 4.465 4.103 4.377 792,550 +0.17(+4.02%)
Aug 07, 2023 4.248 4.272 4.167 4.207 411,370 -0.04(-0.95%)
Aug 04, 2023 4.143 4.328 4.127 4.248 381,194 +0.11(+2.73%)
Aug 03, 2023 4.191 4.248 4.111 4.135 417,442 -0.09(-2.10%)
Aug 02, 2023 4.377 4.421 4.207 4.224 529,081 -0.20(-4.55%)
Aug 01, 2023 4.530 4.594 4.361 4.425 412,405 -0.14(-3.00%)
Jul 31, 2023 4.594 4.631 4.514 4.562 250,567 -0.02(-0.35%)
Jul 28, 2023 4.602 4.671 4.514 4.578 568,835 +0.12(+2.71%)
Jul 27, 2023 4.852 4.881 4.425 4.457 1,518,436 -0.40(-8.29%)
Jul 26, 2023 4.756 4.893 4.748 4.860 581,063 +0.10(+2.20%)
Jul 25, 2023 4.796 4.836 4.619 4.756 892,530 -0.02(-0.34%)
Jul 24, 2023 4.917 5.070 4.748 4.772 1,074,229 -0.09(-1.82%)
Jul 21, 2023 4.699 4.941 4.649 4.860 985,205 +0.16(+3.41%)
Jul 20, 2023 4.620 4.716 4.532 4.700 517,611 +0.12(+2.61%)
Jul 19, 2023 4.844 4.844 4.532 4.580 835,855 -0.18(-3.85%)
Jul 18, 2023 4.796 4.900 4.740 4.764 564,982 -0.03(-0.67%)
Jul 17, 2023 4.461 4.836 4.461 4.796 940,469 +0.32(+7.13%)
Jul 14, 2023 4.812 4.812 4.453 4.477 851,147 -0.31(-6.50%)
Jul 13, 2023 4.724 4.884 4.712 4.788 1,374,278 +0.09(+1.87%)
Jul 12, 2023 4.700 4.780 4.585 4.700 543,712 +0.05(+1.03%)
Jul 11, 2023 4.652 4.672 4.516 4.652 537,102 +0.01(+0.17%)
Jul 10, 2023 4.708 4.712 4.588 4.644 526,190 -0.08(-1.69%)
Jul 07, 2023 4.524 4.732 4.524 4.724 1,301,512 +0.22(+4.78%)
Jul 06, 2023 4.876 4.876 4.486 4.508 1,049,588 -0.42(-8.58%)
Jul 05, 2023 4.923 4.967 4.746 4.931 1,095,025 -0.01(-0.16%)
Jul 03, 2023 4.923 5.075 4.891 4.939 464,938 +0.05(+0.98%)
Jun 30, 2023 4.971 5.031 4.880 4.891 586,678 -0.05(-0.97%)
Jun 29, 2023 4.860 5.003 4.784 4.939 950,470 +0.04(+0.81%)
Jun 28, 2023 4.836 5.151 4.796 4.899 987,640 +0.03(+0.66%)
Jun 27, 2023 5.051 5.063 4.732 4.868 1,508,020 -0.17(-3.33%)
Jun 26, 2023 4.987 5.267 4.907 5.035 1,334,861 +0.17(+3.44%)
Jun 23, 2023 4.772 4.963 4.676 4.868 1,089,785 +0.10(+2.01%)
Jun 22, 2023 5.019 5.019 4.726 4.772 885,093 -0.23(-4.63%)
Jun 21, 2023 4.891 5.099 4.880 5.003 1,613,219 +0.12(+2.45%)
Jun 20, 2023 4.756 4.907 4.660 4.884 1,029,708 +0.18(+3.90%)
Jun 16, 2023 4.445 4.704 4.353 4.700 1,438,818 +0.26(+5.75%)
Jun 15, 2023 4.445 4.628 4.385 4.445 1,064,389 +1.06(+31.37%)
May 08, 2023 3.343 3.463 3.343 3.383 796,204 +0.08(+2.42%)
May 05, 2023 3.176 3.343 3.160 3.304 919,883 +0.22(+6.98%)
May 04, 2023 3.152 3.185 2.984 3.088 1,178,193 -0.10(-3.25%)
May 03, 2023 3.272 3.288 3.176 3.192 712,783 -0.08(-2.44%)
May 02, 2023 3.312 3.312 3.212 3.272 641,210 -0.05(-1.44%)
May 01, 2023 3.407 3.447 3.201 3.320 531,621 -0.10(-2.80%)
Apr 28, 2023 3.431 3.447 3.335 3.415 617,609 -0.03(-0.93%)
Apr 27, 2023 3.511 3.543 3.399 3.447 402,548 -0.06(-1.82%)
Apr 26, 2023 3.535 3.599 3.487 3.511 347,443 -0.02(-0.45%)
Apr 25, 2023 3.535 3.535 3.423 3.527 681,573 -0.05(-1.34%)
Apr 24, 2023 3.551 3.631 3.499 3.575 487,951 +0.02(+0.45%)
Apr 21, 2023 3.671 3.703 3.535 3.559 532,097 -0.12(-3.25%)
Apr 20, 2023 3.567 3.758 3.559 3.679 770,326 +0.07(+1.99%)
Apr 19, 2023 3.822 3.862 3.567 3.607 1,426,899 -0.30(-7.57%)
Apr 18, 2023 3.990 4.133 3.890 3.902 1,063,173 -0.10(-2.59%)
Apr 17, 2023 3.886 4.133 3.830 4.006 1,953,668 +0.10(+2.45%)
Apr 14, 2023 3.750 3.922 3.750 3.910 844,001 +0.18(+4.93%)
Apr 13, 2023 3.671 3.782 3.619 3.726 675,020 +0.06(+1.52%)
Apr 12, 2023 3.647 3.695 3.567 3.671 729,312 +0.13(+3.60%)
Apr 11, 2023 3.351 3.559 3.351 3.543 922,253 +0.24(+7.25%)
Apr 10, 2023 3.128 3.320 3.072 3.304 715,383 +0.18(+5.61%)
Apr 06, 2023 3.160 3.192 3.128 3.128 184,166 -0.04(-1.26%)
Apr 05, 2023 3.128 3.192 3.112 3.168 758,735 +0.00(+0.00%)
Apr 04, 2023 3.248 3.248 3.096 3.168 682,290 -0.06(-1.73%)
Apr 03, 2023 3.160 3.248 3.108 3.224 620,974 +0.10(+3.06%)
Mar 31, 2023 3.335 3.375 3.088 3.128 621,639 -0.19(-5.77%)
Mar 30, 2023 3.399 3.399 3.260 3.320 718,550 -0.03(-0.95%)
Mar 29, 2023 3.304 3.391 3.252 3.351 913,192 +0.06(+1.94%)
Mar 28, 2023 3.256 3.331 3.196 3.288 972,661 +0.06(+1.73%)
Mar 27, 2023 3.152 3.272 3.108 3.232 824,273 +0.14(+4.38%)
Mar 24, 2023 3.048 3.116 2.976 3.096 319,169 +0.04(+1.31%)
Mar 23, 2023 3.200 3.259 3.016 3.056 918,744 -0.12(-3.77%)
Mar 22, 2023 3.240 3.268 3.164 3.176 804,097 -0.07(-2.21%)
Mar 21, 2023 3.072 3.296 3.072 3.248 890,176 +0.24(+7.96%)
Mar 20, 2023 3.088 3.168 3.008 3.008 542,109 -0.10(-3.33%)
Mar 17, 2023 3.264 3.264 3.088 3.112 901,207 -0.19(-5.80%)
Mar 16, 2023 3.120 3.335 3.056 3.304 933,181 +0.17(+5.34%)
Mar 15, 2023 3.272 3.280 3.112 3.136 1,476,908 -0.26(-7.75%)
Mar 14, 2023 3.543 3.647 3.399 3.399 1,191,551 -0.06(-1.84%)
Mar 13, 2023 3.671 3.679 3.447 3.463 1,072,403 -0.18(-5.03%)
Mar 10, 2023 3.862 3.882 3.627 3.647 1,215,306 -0.29(-7.30%)
Mar 09, 2023 4.141 4.221 3.902 3.934 950,400 -0.22(-5.19%)
Mar 08, 2023 3.902 4.157 3.878 4.149 1,116,085 +0.25(+6.34%)
Mar 07, 2023 4.141 4.141 3.862 3.902 915,934 -0.16(-3.93%)
Mar 06, 2023 3.950 4.090 3.822 4.062 1,083,966 +0.10(+2.62%)
Mar 03, 2023 3.838 3.978 3.776 3.958 1,034,079 +0.10(+2.69%)
Mar 02, 2023 4.141 4.141 3.840 3.854 878,927 -0.27(-6.58%)
Mar 01, 2023 4.141 4.142 3.967 4.125 1,123,012 +0.05(+1.17%)
Feb 28, 2023 4.117 4.141 4.006 4.078 945,656 -0.02(-0.39%)
Feb 27, 2023 4.054 4.117 3.986 4.094 991,617 +0.07(+1.79%)
Feb 24, 2023 3.926 4.022 3.846 4.022 2,545,571 +0.20(+5.22%)
Feb 23, 2023 3.679 3.846 3.679 3.822 604,609 +0.16(+4.36%)
Feb 22, 2023 3.766 3.782 3.643 3.663 387,356 -0.06(-1.50%)
Feb 21, 2023 3.679 3.810 3.679 3.719 488,806 +0.02(+0.43%)
Feb 17, 2023 3.846 3.846 3.527 3.703 1,497,285 -0.16(-4.13%)
Feb 16, 2023 3.671 3.906 3.671 3.862 1,341,295 +0.16(+4.31%)
Feb 15, 2023 3.703 3.750 3.639 3.703 566,549 -0.06(-1.69%)
Feb 14, 2023 3.695 3.806 3.693 3.766 671,831 +0.07(+1.94%)
Feb 13, 2023 3.511 3.711 3.451 3.695 891,897 +0.21(+5.95%)
Feb 10, 2023 3.447 3.519 3.427 3.487 583,692 +0.02(+0.69%)
Feb 09, 2023 3.535 3.575 3.431 3.463 642,922 -0.07(-2.03%)
Feb 08, 2023 3.479 3.551 3.411 3.535 373,931 +0.06(+1.84%)
Feb 07, 2023 3.471 3.543 3.443 3.471 654,376 -0.02(-0.46%)
Feb 06, 2023 3.399 3.495 3.359 3.487 516,160 +0.06(+1.86%)
Feb 03, 2023 3.583 3.607 3.407 3.423 551,920 -0.18(-5.09%)
Feb 02, 2023 3.623 3.687 3.542 3.607 663,961 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.