Skip to main content

Bbva Banco Frances S.A. (NY: BBAR )

9.620 +0.060 (+0.63%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.410 10.01 9.410 9.560 1,644,509 +0.18(+1.92%)
Apr 29, 2024 9.300 9.470 9.100 9.380 768,558 +0.13(+1.41%)
Apr 26, 2024 9.010 9.255 8.880 9.250 985,493 +0.29(+3.24%)
Apr 25, 2024 8.810 9.135 8.649 8.960 1,532,187 +0.11(+1.24%)
Apr 24, 2024 9.340 9.425 8.787 8.850 1,284,282 -0.55(-5.85%)
Apr 23, 2024 9.400 9.860 9.290 9.400 1,676,229 +0.02(+0.21%)
Apr 22, 2024 8.660 9.480 8.470 9.380 1,818,628 +0.81(+9.45%)
Apr 19, 2024 8.100 8.650 8.070 8.570 1,506,355 +0.50(+6.20%)
Apr 18, 2024 8.090 8.320 7.990 8.070 893,370 +0.04(+0.50%)
Apr 17, 2024 8.260 8.285 7.830 8.030 973,887 -0.16(-1.95%)
Apr 16, 2024 8.000 8.270 7.920 8.190 1,432,889 +0.05(+0.61%)
Apr 15, 2024 8.740 8.840 8.090 8.140 1,202,945 -0.55(-6.33%)
Apr 12, 2024 8.830 8.980 8.610 8.690 822,645 -0.32(-3.55%)
Apr 11, 2024 8.920 9.040 8.728 9.010 719,947 +0.11(+1.24%)
Apr 10, 2024 9.000 9.220 8.730 8.900 1,090,763 -0.28(-3.05%)
Apr 09, 2024 9.300 9.512 8.970 9.180 876,724 -0.01(-0.11%)
Apr 08, 2024 9.390 9.510 9.040 9.190 1,455,278 +0.02(+0.22%)
Apr 05, 2024 8.620 9.190 8.620 9.170 1,260,965 +0.54(+6.26%)
Apr 04, 2024 8.880 8.880 8.630 8.630 842,030 -0.14(-1.60%)
Apr 03, 2024 8.080 8.841 8.080 8.770 1,160,598 +0.69(+8.54%)
Apr 02, 2024 8.370 8.420 8.020 8.080 666,053 -0.35(-4.15%)
Apr 01, 2024 8.480 8.600 8.350 8.430 469,827 -0.05(-0.59%)
Mar 28, 2024 8.500 8.450 8.440 8.480 949,357 -0.02(-0.24%)
Mar 27, 2024 8.370 8.510 8.210 8.500 616,770 +0.18(+2.16%)
Mar 26, 2024 8.610 8.670 8.190 8.320 877,632 -0.15(-1.77%)
Mar 25, 2024 8.550 8.940 8.380 8.470 1,412,021 +0.00(+0.00%)
Mar 22, 2024 8.450 8.595 8.226 8.470 1,295,591 +0.14(+1.68%)
Mar 21, 2024 8.300 8.510 7.940 8.330 1,489,509 +0.14(+1.71%)
Mar 20, 2024 7.930 8.290 7.830 8.190 1,273,357 +0.26(+3.28%)
Mar 19, 2024 8.050 8.215 7.760 7.930 1,021,742 -0.12(-1.49%)
Mar 18, 2024 7.840 8.050 7.690 8.050 810,297 +0.21(+2.68%)
Mar 15, 2024 7.470 7.865 7.420 7.840 839,573 +0.27(+3.57%)
Mar 14, 2024 7.970 7.970 7.469 7.570 1,207,699 -0.26(-3.32%)
Mar 13, 2024 7.260 7.860 7.260 7.830 1,210,258 +0.52(+7.11%)
Mar 12, 2024 7.060 7.475 6.980 7.310 1,582,634 +0.31(+4.43%)
Mar 11, 2024 7.370 7.490 6.830 7.000 1,378,479 -0.37(-5.02%)
Mar 08, 2024 7.460 7.540 7.150 7.370 1,200,648 -0.18(-2.38%)
Mar 07, 2024 7.330 7.700 7.260 7.550 2,397,574 +0.30(+4.14%)
Mar 06, 2024 6.670 7.380 6.580 7.250 3,688,720 +0.84(+13.10%)
Mar 05, 2024 6.510 6.970 6.350 6.410 1,020,548 -0.13(-1.99%)
Mar 04, 2024 6.710 6.910 6.510 6.540 1,028,245 +0.18(+2.83%)
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.