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: 6:30 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 (%)
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%)
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.