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 )

11.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 31, 2023 4.450 4.470 4.330 4.380 367,262 -0.10(-2.23%)
May 30, 2023 4.420 4.495 4.290 4.480 505,193 +0.08(+1.82%)
May 26, 2023 4.340 4.505 4.320 4.400 245,267 +0.06(+1.38%)
May 25, 2023 4.390 4.435 4.270 4.340 191,732 -0.07(-1.59%)
May 24, 2023 4.370 4.420 4.190 4.410 664,641 +0.05(+1.15%)
May 23, 2023 4.220 4.501 4.200 4.360 615,985 +0.13(+3.07%)
May 22, 2023 4.330 4.415 4.230 4.230 426,747 -0.08(-1.86%)
May 19, 2023 4.330 4.350 4.200 4.310 597,853 +0.01(+0.23%)
May 18, 2023 4.460 4.460 4.290 4.300 488,217 -0.18(-4.02%)
May 17, 2023 4.400 4.519 4.306 4.480 586,895 +0.16(+3.70%)
May 16, 2023 4.570 4.675 4.317 4.320 642,972 -0.24(-5.26%)
May 15, 2023 4.560 4.590 4.390 4.560 420,195 -0.01(-0.22%)
May 12, 2023 4.550 4.710 4.480 4.570 802,609 +0.03(+0.66%)
May 11, 2023 4.340 4.640 4.300 4.540 734,893 +0.15(+3.42%)
May 10, 2023 4.280 4.450 4.280 4.390 485,457 +0.09(+2.09%)
May 09, 2023 4.190 4.360 4.170 4.300 343,399 +0.06(+1.42%)
May 08, 2023 4.190 4.340 4.190 4.240 635,340 +0.10(+2.42%)
May 05, 2023 3.980 4.190 3.960 4.140 734,031 +0.27(+6.98%)
May 04, 2023 3.950 3.992 3.740 3.870 940,152 -0.13(-3.25%)
May 03, 2023 4.100 4.120 3.980 4.000 568,773 -0.10(-2.44%)
May 02, 2023 4.150 4.150 4.025 4.100 511,661 -0.06(-1.44%)
May 01, 2023 4.270 4.320 4.011 4.160 424,213 -0.12(-2.80%)
Apr 28, 2023 4.300 4.320 4.180 4.280 492,828 -0.04(-0.93%)
Apr 27, 2023 4.400 4.440 4.260 4.320 321,218 -0.08(-1.82%)
Apr 26, 2023 4.430 4.510 4.370 4.400 277,246 -0.02(-0.45%)
Apr 25, 2023 4.430 4.430 4.290 4.420 543,869 -0.06(-1.34%)
Apr 24, 2023 4.450 4.550 4.385 4.480 389,366 +0.02(+0.45%)
Apr 21, 2023 4.600 4.640 4.430 4.460 424,593 -0.15(-3.25%)
Apr 20, 2023 4.470 4.710 4.460 4.610 614,690 +0.09(+1.99%)
Apr 19, 2023 4.790 4.840 4.470 4.520 1,138,610 -0.37(-7.57%)
Apr 18, 2023 5.000 5.180 4.875 4.890 848,371 -0.13(-2.59%)
Apr 17, 2023 4.870 5.180 4.800 5.020 1,558,951 +0.12(+2.45%)
Apr 14, 2023 4.700 4.915 4.700 4.900 673,480 +0.23(+4.93%)
Apr 13, 2023 4.600 4.740 4.535 4.670 538,640 +0.07(+1.52%)
Apr 12, 2023 4.570 4.630 4.470 4.600 581,963 +0.16(+3.60%)
Apr 11, 2023 4.200 4.460 4.200 4.440 735,922 +0.30(+7.25%)
Apr 10, 2023 3.920 4.160 3.850 4.140 570,848 +0.22(+5.61%)
Apr 06, 2023 3.960 4.000 3.920 3.920 146,958 -0.05(-1.26%)
Apr 05, 2023 3.920 4.000 3.900 3.970 605,441 +0.00(+0.00%)
Apr 04, 2023 4.070 4.070 3.880 3.970 544,441 -0.07(-1.73%)
Apr 03, 2023 3.960 4.070 3.895 4.040 495,513 +0.12(+3.06%)
Mar 31, 2023 4.180 4.230 3.870 3.920 496,044 -0.24(-5.77%)
Mar 30, 2023 4.260 4.260 4.085 4.160 573,375 -0.04(-0.95%)
Mar 29, 2023 4.140 4.250 4.075 4.200 728,692 +0.08(+1.94%)
Mar 28, 2023 4.080 4.175 4.005 4.120 776,146 +0.07(+1.73%)
Mar 27, 2023 3.950 4.100 3.895 4.050 657,738 +0.17(+4.38%)
Mar 24, 2023 3.820 3.905 3.730 3.880 254,685 +0.05(+1.31%)
Mar 23, 2023 4.010 4.084 3.780 3.830 733,122 -0.15(-3.77%)
Mar 22, 2023 4.060 4.095 3.965 3.980 641,638 -0.09(-2.21%)
Mar 21, 2023 3.850 4.130 3.850 4.070 710,326 +0.30(+7.96%)
Mar 20, 2023 3.870 3.970 3.770 3.770 432,582 -0.13(-3.33%)
Mar 17, 2023 4.090 4.090 3.870 3.900 719,128 -0.24(-5.80%)
Mar 16, 2023 3.910 4.180 3.830 4.140 744,642 +0.21(+5.34%)
Mar 15, 2023 4.100 4.110 3.900 3.930 1,178,515 -0.33(-7.75%)
Mar 14, 2023 4.440 4.570 4.260 4.260 950,811 -0.08(-1.84%)
Mar 13, 2023 4.600 4.610 4.320 4.340 855,736 -0.23(-5.03%)
Mar 10, 2023 4.840 4.865 4.545 4.570 969,767 -0.36(-7.30%)
Mar 09, 2023 5.190 5.290 4.890 4.930 758,382 -0.27(-5.19%)
Mar 08, 2023 4.890 5.210 4.860 5.200 890,592 +0.31(+6.34%)
Mar 07, 2023 5.190 5.190 4.840 4.890 730,880 -0.20(-3.93%)
Mar 06, 2023 4.950 5.125 4.790 5.090 864,963 +0.13(+2.62%)
Mar 03, 2023 4.810 4.985 4.732 4.960 825,155 +0.13(+2.69%)
Mar 02, 2023 5.190 5.190 4.813 4.830 701,350 -0.34(-6.58%)
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.