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 )

11.85 -0.19 (-1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 4.594 4.631 4.514 4.562 250,567 -0.02(-0.35%)
Jul 28, 2023 4.602 4.671 4.514 4.578 568,835 +0.12(+2.71%)
Jul 27, 2023 4.852 4.881 4.425 4.457 1,518,436 -0.40(-8.29%)
Jul 26, 2023 4.756 4.893 4.748 4.860 581,063 +0.10(+2.20%)
Jul 25, 2023 4.796 4.836 4.619 4.756 892,530 -0.02(-0.34%)
Jul 24, 2023 4.917 5.070 4.748 4.772 1,074,229 -0.09(-1.82%)
Jul 21, 2023 4.699 4.941 4.649 4.860 985,205 +0.16(+3.41%)
Jul 20, 2023 4.620 4.716 4.532 4.700 517,611 +0.12(+2.61%)
Jul 19, 2023 4.844 4.844 4.532 4.580 835,855 -0.18(-3.85%)
Jul 18, 2023 4.796 4.900 4.740 4.764 564,982 -0.03(-0.67%)
Jul 17, 2023 4.461 4.836 4.461 4.796 940,469 +0.32(+7.13%)
Jul 14, 2023 4.812 4.812 4.453 4.477 851,147 -0.31(-6.50%)
Jul 13, 2023 4.724 4.884 4.712 4.788 1,374,278 +0.09(+1.87%)
Jul 12, 2023 4.700 4.780 4.585 4.700 543,712 +0.05(+1.03%)
Jul 11, 2023 4.652 4.672 4.516 4.652 537,102 +0.01(+0.17%)
Jul 10, 2023 4.708 4.712 4.588 4.644 526,190 -0.08(-1.69%)
Jul 07, 2023 4.524 4.732 4.524 4.724 1,301,512 +0.22(+4.78%)
Jul 06, 2023 4.876 4.876 4.486 4.508 1,049,588 -0.42(-8.58%)
Jul 05, 2023 4.923 4.967 4.746 4.931 1,095,025 -0.01(-0.16%)
Jul 03, 2023 4.923 5.075 4.891 4.939 464,938 +0.05(+0.98%)
Jun 30, 2023 4.971 5.031 4.880 4.891 586,678 -0.05(-0.97%)
Jun 29, 2023 4.860 5.003 4.784 4.939 950,470 +0.04(+0.81%)
Jun 28, 2023 4.836 5.151 4.796 4.899 987,640 +0.03(+0.66%)
Jun 27, 2023 5.051 5.063 4.732 4.868 1,508,020 -0.17(-3.33%)
Jun 26, 2023 4.987 5.267 4.907 5.035 1,334,861 +0.17(+3.44%)
Jun 23, 2023 4.772 4.963 4.676 4.868 1,089,785 +0.10(+2.01%)
Jun 22, 2023 5.019 5.019 4.726 4.772 885,093 -0.23(-4.63%)
Jun 21, 2023 4.891 5.099 4.880 5.003 1,613,219 +0.12(+2.45%)
Jun 20, 2023 4.756 4.907 4.660 4.884 1,029,708 +0.18(+3.90%)
Jun 16, 2023 4.445 4.704 4.353 4.700 1,438,818 +0.26(+5.75%)
Jun 15, 2023 4.445 4.628 4.385 4.445 1,064,389 +0.06(+1.27%)
Jun 14, 2023 4.333 4.465 4.277 4.389 846,024 +0.08(+1.85%)
Jun 13, 2023 4.213 4.341 4.213 4.309 628,750 +0.05(+1.12%)
Jun 12, 2023 4.253 4.357 4.217 4.261 714,744 -0.03(-0.74%)
Jun 09, 2023 4.205 4.349 4.197 4.293 928,610 +0.11(+2.67%)
Jun 08, 2023 4.349 4.389 4.181 4.181 1,213,290 -0.16(-3.68%)
Jun 07, 2023 4.213 4.421 4.149 4.341 1,413,213 +0.16(+3.82%)
Jun 06, 2023 3.734 4.201 3.734 4.181 1,332,410 +0.45(+12.21%)
Jun 05, 2023 3.599 3.734 3.535 3.726 575,148 +0.13(+3.55%)
Jun 02, 2023 3.679 3.720 3.583 3.599 632,189 -0.02(-0.66%)
Jun 01, 2023 3.495 3.671 3.495 3.623 1,228,708 +0.13(+3.65%)
May 31, 2023 3.551 3.567 3.455 3.495 460,250 -0.08(-2.23%)
May 30, 2023 3.527 3.587 3.423 3.575 633,105 +0.06(+1.82%)
May 26, 2023 3.463 3.595 3.447 3.511 307,367 +0.05(+1.38%)
May 25, 2023 3.503 3.539 3.407 3.463 240,277 -0.06(-1.59%)
May 24, 2023 3.487 3.527 3.343 3.519 832,924 +0.04(+1.15%)
May 23, 2023 3.367 3.591 3.351 3.479 771,949 +0.10(+3.07%)
May 22, 2023 3.455 3.523 3.375 3.375 534,797 -0.06(-1.86%)
May 19, 2023 3.455 3.471 3.352 3.439 749,226 +0.01(+0.23%)
May 18, 2023 3.559 3.559 3.423 3.431 611,830 -0.14(-4.02%)
May 17, 2023 3.511 3.606 3.436 3.575 735,493 +0.13(+3.70%)
May 16, 2023 3.647 3.730 3.445 3.447 805,768 -0.19(-5.26%)
May 15, 2023 3.639 3.663 3.503 3.639 526,586 -0.01(-0.22%)
May 12, 2023 3.631 3.758 3.575 3.647 1,005,825 +0.02(+0.66%)
May 11, 2023 3.463 3.703 3.431 3.623 920,963 +0.12(+3.42%)
May 10, 2023 3.415 3.551 3.415 3.503 608,372 +0.07(+2.09%)
May 09, 2023 3.343 3.479 3.328 3.431 430,345 +0.05(+1.42%)
May 08, 2023 3.343 3.463 3.343 3.383 796,204 +0.08(+2.42%)
May 05, 2023 3.176 3.343 3.160 3.304 919,883 +0.22(+6.98%)
May 04, 2023 3.152 3.185 2.984 3.088 1,178,193 -0.10(-3.25%)
May 03, 2023 3.272 3.288 3.176 3.192 712,783 -0.08(-2.44%)
May 02, 2023 3.312 3.312 3.212 3.272 641,210 -0.05(-1.44%)
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.