Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.22 -0.26 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2020 4.074 4.161 3.889 4.109 894,604 -0.04(-1.06%)
Jan 30, 2020 3.959 4.170 3.951 4.153 659,400 +0.17(+4.19%)
Jan 29, 2020 4.065 4.232 3.977 3.986 1,409,972 -0.07(-1.73%)
Jan 28, 2020 3.898 4.100 3.898 4.056 1,134,839 +0.17(+4.29%)
Jan 27, 2020 3.951 3.977 3.810 3.889 1,857,218 -0.15(-3.70%)
Jan 24, 2020 4.302 4.372 4.012 4.038 1,552,629 -0.23(-5.35%)
Jan 23, 2020 4.609 4.653 4.267 4.267 1,682,690 -0.40(-8.47%)
Jan 22, 2020 4.556 4.697 4.486 4.662 930,972 +0.12(+2.71%)
Jan 21, 2020 4.723 4.802 4.521 4.539 1,289,758 -0.24(-4.96%)
Jan 17, 2020 4.706 4.864 4.706 4.776 878,202 +0.15(+3.23%)
Jan 16, 2020 4.504 4.703 4.504 4.627 738,164 +0.15(+3.33%)
Jan 15, 2020 4.706 4.732 4.442 4.477 1,300,816 -0.22(-4.67%)
Jan 14, 2020 4.767 4.815 4.548 4.697 1,511,164 -0.16(-3.25%)
Jan 13, 2020 5.092 5.118 4.829 4.855 1,041,640 -0.19(-3.83%)
Jan 10, 2020 5.092 5.145 5.004 5.048 1,102,707 -0.02(-0.35%)
Jan 09, 2020 4.908 5.101 4.899 5.066 998,579 +0.18(+3.78%)
Jan 08, 2020 4.750 4.925 4.732 4.881 795,258 +0.07(+1.46%)
Jan 07, 2020 4.758 4.820 4.627 4.811 1,074,570 +0.06(+1.29%)
Jan 06, 2020 4.565 4.811 4.521 4.750 939,572 +0.09(+1.88%)
Jan 03, 2020 4.785 4.798 4.513 4.662 1,189,730 -0.19(-3.98%)
Jan 02, 2020 4.925 5.074 4.758 4.855 1,016,026 -0.04(-0.72%)
Dec 31, 2019 4.916 5.039 4.842 4.890 788,673 -0.06(-1.24%)
Dec 30, 2019 5.031 5.079 4.855 4.952 1,647,640 -0.09(-1.74%)
Dec 27, 2019 5.373 5.408 4.969 5.039 2,345,858 -0.32(-6.06%)
Dec 26, 2019 5.145 5.540 5.031 5.364 2,918,971 +0.34(+6.82%)
Dec 24, 2019 4.864 5.347 4.862 5.022 1,561,969 +0.18(+3.81%)
Dec 23, 2019 4.434 4.908 4.398 4.837 2,069,918 +0.45(+10.20%)
Dec 20, 2019 4.355 4.455 4.240 4.390 1,537,024 +0.03(+0.60%)
Dec 19, 2019 4.477 4.618 4.337 4.363 2,310,089 -0.11(-2.36%)
Dec 18, 2019 4.117 4.574 4.100 4.469 2,319,953 +0.33(+8.07%)
Dec 17, 2019 4.117 4.161 3.907 4.135 2,121,154 +0.06(+1.51%)
Dec 16, 2019 4.258 4.276 4.030 4.074 2,152,656 -0.07(-1.69%)
Dec 13, 2019 3.951 4.372 3.951 4.144 2,678,117 +0.21(+5.36%)
Dec 12, 2019 3.635 3.981 3.635 3.933 1,329,810 +0.30(+8.21%)
Dec 11, 2019 3.591 3.705 3.573 3.635 983,231 +0.04(+1.22%)
Dec 10, 2019 3.714 3.744 3.556 3.591 1,094,409 -0.12(-3.31%)
Dec 09, 2019 3.661 3.793 3.529 3.714 1,334,857 +0.14(+3.93%)
Dec 06, 2019 3.319 3.608 3.319 3.573 1,407,743 +0.26(+7.96%)
Dec 05, 2019 3.327 3.406 3.275 3.310 940,243 +0.04(+1.07%)
Dec 04, 2019 3.283 3.433 3.266 3.275 1,357,039 +0.01(+0.27%)
Dec 03, 2019 3.231 3.266 3.161 3.266 825,541 +0.00(+0.00%)
Dec 02, 2019 3.459 3.547 3.244 3.266 1,109,591 -0.17(-4.86%)
Nov 29, 2019 3.556 3.556 3.398 3.433 532,160 -0.08(-2.25%)
Nov 27, 2019 3.161 3.538 3.134 3.512 1,900,948 +0.37(+11.73%)
Nov 26, 2019 3.266 3.283 3.099 3.143 9,907,262 -0.18(-5.29%)
Nov 25, 2019 3.275 3.415 3.248 3.319 1,131,354 +0.06(+1.89%)
Nov 22, 2019 3.275 3.468 3.196 3.257 1,308,190 -0.01(-0.27%)
Nov 21, 2019 3.319 3.327 3.204 3.266 877,821 -0.06(-1.85%)
Nov 20, 2019 2.950 3.345 2.950 3.327 2,778,092 +0.45(+15.55%)
Nov 19, 2019 2.704 2.941 2.695 2.880 1,998,797 +0.16(+5.81%)
Nov 18, 2019 2.765 2.801 2.713 2.722 635,787 -0.05(-1.90%)
Nov 15, 2019 2.730 2.814 2.665 2.774 1,379,722 +0.09(+3.27%)
Nov 14, 2019 2.783 2.880 2.686 2.686 1,229,169 -0.13(-4.67%)
Nov 13, 2019 2.853 2.880 2.757 2.818 1,295,554 -0.04(-1.23%)
Nov 12, 2019 2.967 3.038 2.796 2.853 2,398,802 -0.15(-4.97%)
Nov 11, 2019 3.003 3.073 2.932 3.003 1,310,269 -0.01(-0.29%)
Nov 08, 2019 3.099 3.240 2.985 3.011 1,341,792 -0.05(-1.72%)
Nov 07, 2019 3.117 3.187 3.055 3.064 884,367 +0.00(+0.00%)
Nov 06, 2019 3.213 3.240 3.029 3.064 1,177,625 -0.18(-5.42%)
Nov 05, 2019 3.283 3.354 3.204 3.240 913,520 +0.02(+0.55%)
Nov 04, 2019 3.134 3.345 3.117 3.222 1,667,089 +0.15(+4.86%)
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.