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 (%)
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%)
Feb 01, 2023 3.687 3.719 3.513 3.615 781,106 -0.10(-2.58%)
Jan 31, 2023 3.583 3.746 3.579 3.711 762,380 +0.16(+4.49%)
Jan 30, 2023 3.663 3.691 3.543 3.551 475,745 -0.14(-3.89%)
Jan 27, 2023 3.814 3.852 3.679 3.695 691,184 -0.14(-3.54%)
Jan 26, 2023 3.862 3.901 3.774 3.830 698,431 +0.01(+0.21%)
Jan 25, 2023 3.687 3.876 3.639 3.822 857,756 +0.10(+2.79%)
Jan 24, 2023 3.687 3.822 3.679 3.719 805,888 -0.02(-0.64%)
Jan 23, 2023 3.806 3.886 3.691 3.742 786,461 -0.07(-1.88%)
Jan 20, 2023 3.655 3.822 3.599 3.814 803,030 +0.17(+4.60%)
Jan 19, 2023 3.495 3.655 3.351 3.647 1,798,300 +0.08(+2.24%)
Jan 18, 2023 4.070 4.078 3.543 3.567 2,410,379 -0.36(-9.15%)
Jan 17, 2023 3.671 3.946 3.671 3.926 1,119,219 +0.21(+5.58%)
Jan 13, 2023 3.687 3.806 3.615 3.719 944,569 +0.02(+0.65%)
Jan 12, 2023 3.575 3.750 3.523 3.695 1,440,527 +0.07(+1.98%)
Jan 11, 2023 3.399 3.663 3.383 3.623 1,336,143 +0.27(+8.10%)
Jan 10, 2023 3.431 3.440 3.312 3.351 804,184 -0.04(-1.18%)
Jan 09, 2023 3.328 3.431 3.281 3.391 1,024,507 +0.05(+1.43%)
Jan 06, 2023 3.320 3.480 3.304 3.343 1,567,228 +0.07(+2.20%)
Jan 05, 2023 3.112 3.288 3.072 3.272 1,266,129 +0.18(+5.67%)
Jan 04, 2023 2.984 3.128 2.929 3.096 955,500 +0.15(+5.15%)
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.