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 )

13.77 +0.20 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2023 4.490 4.695 4.485 4.650 608,350 +0.20(+4.49%)
Jan 30, 2023 4.590 4.625 4.440 4.450 379,626 -0.18(-3.89%)
Jan 27, 2023 4.780 4.828 4.610 4.630 551,538 -0.17(-3.54%)
Jan 26, 2023 4.840 4.889 4.730 4.800 557,321 +0.01(+0.21%)
Jan 25, 2023 4.620 4.858 4.560 4.790 684,456 +0.13(+2.79%)
Jan 24, 2023 4.620 4.790 4.610 4.660 643,067 -0.03(-0.64%)
Jan 23, 2023 4.770 4.870 4.625 4.690 627,565 -0.09(-1.88%)
Jan 20, 2023 4.580 4.790 4.510 4.780 640,787 +0.21(+4.60%)
Jan 19, 2023 4.380 4.580 4.200 4.570 1,434,973 +0.10(+2.24%)
Jan 18, 2023 5.100 5.110 4.440 4.470 1,923,388 -0.45(-9.15%)
Jan 17, 2023 4.600 4.945 4.600 4.920 893,093 +0.26(+5.58%)
Jan 13, 2023 4.620 4.770 4.530 4.660 753,729 +0.03(+0.65%)
Jan 12, 2023 4.480 4.700 4.415 4.630 1,149,484 +0.09(+1.98%)
Jan 11, 2023 4.260 4.590 4.240 4.540 1,066,190 +0.34(+8.10%)
Jan 10, 2023 4.300 4.311 4.150 4.200 641,708 -0.05(-1.18%)
Jan 09, 2023 4.170 4.300 4.112 4.250 817,517 +0.06(+1.43%)
Jan 06, 2023 4.160 4.361 4.140 4.190 1,250,587 +0.09(+2.20%)
Jan 05, 2023 3.900 4.120 3.850 4.100 1,010,322 +0.22(+5.67%)
Jan 04, 2023 3.740 3.920 3.670 3.880 762,452 +0.19(+5.15%)
Jan 03, 2023 3.910 4.025 3.690 3.690 962,828 -0.21(-5.38%)
Dec 30, 2022 3.760 3.910 3.740 3.900 548,114 +0.10(+2.63%)
Dec 29, 2022 3.780 3.920 3.780 3.800 1,078,700 +0.03(+0.80%)
Dec 28, 2022 3.620 3.875 3.560 3.770 1,146,694 +0.10(+2.72%)
Dec 27, 2022 3.560 3.670 3.460 3.670 838,129 +0.07(+1.94%)
Dec 23, 2022 3.550 3.650 3.450 3.600 862,603 +0.03(+0.84%)
Dec 22, 2022 3.520 3.580 3.400 3.570 716,313 +0.14(+4.08%)
Dec 21, 2022 3.290 3.485 3.260 3.430 1,091,458 +0.14(+4.26%)
Dec 20, 2022 3.040 3.320 3.040 3.290 883,947 +0.27(+8.94%)
Dec 19, 2022 2.890 3.050 2.870 3.020 570,435 +0.13(+4.50%)
Dec 16, 2022 2.860 2.940 2.860 2.890 750,275 +0.01(+0.35%)
Dec 15, 2022 2.880 2.890 2.810 2.880 465,389 +0.01(+0.35%)
Dec 14, 2022 2.850 2.890 2.785 2.870 635,236 +0.02(+0.70%)
Dec 13, 2022 2.940 2.960 2.830 2.850 490,466 -0.03(-1.04%)
Dec 12, 2022 2.780 2.910 2.780 2.880 648,863 +0.11(+3.97%)
Dec 09, 2022 2.810 2.830 2.740 2.770 409,126 -0.04(-1.42%)
Dec 08, 2022 3.010 3.090 2.810 2.810 603,747 -0.20(-6.64%)
Dec 07, 2022 2.860 3.023 2.860 3.010 607,523 +0.13(+4.51%)
Dec 06, 2022 2.900 2.940 2.815 2.880 708,743 -0.02(-0.69%)
Dec 05, 2022 3.050 3.080 2.890 2.900 674,853 -0.18(-5.84%)
Dec 02, 2022 3.170 3.200 3.080 3.080 633,047 -0.11(-3.45%)
Dec 01, 2022 3.210 3.231 3.140 3.190 596,698 -0.04(-1.24%)
Nov 30, 2022 3.180 3.260 3.160 3.230 433,336 +0.02(+0.62%)
Nov 29, 2022 3.310 3.380 3.200 3.210 668,202 -0.09(-2.73%)
Nov 28, 2022 3.170 3.325 3.150 3.300 858,739 +0.09(+2.80%)
Nov 25, 2022 3.020 3.270 3.000 3.210 823,724 +0.19(+6.29%)
Nov 23, 2022 2.810 3.020 2.810 3.020 630,620 +0.28(+10.22%)
Nov 22, 2022 2.720 2.770 2.660 2.740 209,928 +0.04(+1.48%)
Nov 21, 2022 2.730 2.746 2.610 2.700 313,984 -0.01(-0.37%)
Nov 18, 2022 2.710 2.750 2.650 2.710 241,438 +0.00(+0.00%)
Nov 17, 2022 2.670 2.710 2.620 2.710 428,466 +0.01(+0.37%)
Nov 16, 2022 2.790 2.790 2.685 2.700 318,849 -0.07(-2.53%)
Nov 15, 2022 2.850 2.921 2.760 2.770 334,639 -0.07(-2.46%)
Nov 14, 2022 2.920 2.940 2.800 2.840 526,015 -0.03(-1.05%)
Nov 11, 2022 2.820 2.915 2.810 2.870 791,371 +0.07(+2.50%)
Nov 10, 2022 2.960 2.970 2.800 2.800 812,706 -0.08(-2.78%)
Nov 09, 2022 3.060 3.060 2.865 2.880 739,688 -0.20(-6.49%)
Nov 08, 2022 3.100 3.135 3.010 3.080 417,506 +0.01(+0.33%)
Nov 07, 2022 3.160 3.180 3.060 3.070 315,457 -0.08(-2.54%)
Nov 04, 2022 3.220 3.240 3.125 3.150 418,677 +0.02(+0.64%)
Nov 03, 2022 3.120 3.200 3.070 3.130 430,718 +0.00(+0.00%)
Nov 02, 2022 3.270 3.270 3.115 3.130 545,833 -0.12(-3.69%)
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.