Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.295 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%)
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.