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

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

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 3.099 3.117 2.792 2.809 1,633,183 -0.27(-8.83%)
Nov 27, 2020 2.906 3.090 2.880 3.082 293,986 +0.18(+6.04%)
Nov 25, 2020 2.897 2.924 2.765 2.906 368,252 +0.03(+0.91%)
Nov 24, 2020 2.757 2.924 2.739 2.880 846,884 +0.18(+6.84%)
Nov 23, 2020 2.739 2.796 2.669 2.695 569,413 -0.02(-0.65%)
Nov 20, 2020 2.651 2.735 2.638 2.713 309,477 +0.01(+0.32%)
Nov 19, 2020 2.704 2.770 2.660 2.704 391,556 +0.04(+1.32%)
Nov 18, 2020 2.897 2.906 2.656 2.669 1,023,067 -0.18(-6.46%)
Nov 17, 2020 2.836 2.883 2.739 2.853 519,626 +0.02(+0.62%)
Nov 16, 2020 2.906 2.915 2.765 2.836 606,804 +0.06(+2.22%)
Nov 13, 2020 2.616 2.774 2.615 2.774 499,356 +0.19(+7.48%)
Nov 12, 2020 2.757 2.827 2.564 2.581 1,037,661 -0.24(-8.41%)
Nov 11, 2020 2.959 2.967 2.787 2.818 872,607 -0.11(-3.89%)
Nov 10, 2020 2.704 2.967 2.695 2.932 1,133,720 +0.24(+8.79%)
Nov 09, 2020 2.634 2.748 2.575 2.695 627,938 +0.19(+7.72%)
Nov 06, 2020 2.502 2.537 2.388 2.502 574,533 +0.01(+0.35%)
Nov 05, 2020 2.327 2.616 2.324 2.493 1,091,264 +0.18(+7.98%)
Nov 04, 2020 2.406 2.436 2.300 2.309 375,986 -0.11(-4.71%)
Nov 03, 2020 2.449 2.520 2.335 2.423 497,302 +0.04(+1.47%)
Nov 02, 2020 2.160 2.423 2.160 2.388 1,143,054 +0.25(+11.93%)
Oct 30, 2020 2.125 2.133 2.037 2.133 545,601 +0.02(+0.83%)
Oct 29, 2020 2.037 2.138 1.993 2.116 417,171 +0.08(+3.88%)
Oct 28, 2020 2.116 2.125 2.010 2.037 677,681 -0.11(-5.31%)
Oct 27, 2020 2.291 2.357 2.151 2.151 425,689 -0.14(-6.13%)
Oct 26, 2020 2.291 2.353 2.265 2.291 278,093 -0.07(-2.97%)
Oct 23, 2020 2.327 2.362 2.300 2.362 254,462 +0.04(+1.51%)
Oct 22, 2020 2.195 2.362 2.186 2.327 722,951 +0.14(+6.43%)
Oct 21, 2020 2.265 2.283 2.177 2.186 302,669 -0.09(-3.86%)
Oct 20, 2020 2.388 2.467 2.248 2.274 839,106 -0.06(-2.63%)
Oct 19, 2020 2.300 2.423 2.248 2.335 863,745 +0.04(+1.53%)
Oct 16, 2020 2.107 2.300 2.107 2.300 888,111 +0.18(+8.26%)
Oct 15, 2020 2.107 2.168 2.072 2.125 300,603 +0.00(+0.00%)
Oct 14, 2020 2.133 2.239 2.107 2.125 760,456 -0.01(-0.41%)
Oct 13, 2020 2.177 2.204 2.116 2.133 563,867 -0.08(-3.57%)
Oct 12, 2020 2.221 2.248 2.168 2.212 395,131 -0.01(-0.40%)
Oct 09, 2020 2.221 2.291 2.212 2.221 240,451 -0.04(-1.56%)
Oct 08, 2020 2.239 2.283 2.195 2.256 413,622 +0.04(+1.98%)
Oct 07, 2020 2.230 2.265 2.160 2.212 490,503 +0.01(+0.40%)
Oct 06, 2020 2.362 2.441 2.195 2.204 713,587 -0.14(-5.99%)
Oct 05, 2020 2.300 2.344 2.252 2.344 568,778 +0.06(+2.69%)
Oct 02, 2020 2.300 2.335 2.239 2.283 360,848 -0.04(-1.89%)
Oct 01, 2020 2.221 2.331 2.221 2.327 290,082 +0.11(+5.16%)
Sep 30, 2020 2.239 2.283 2.195 2.212 440,858 +0.01(+0.40%)
Sep 29, 2020 2.300 2.331 2.204 2.204 491,536 -0.10(-4.20%)
Sep 28, 2020 2.362 2.388 2.265 2.300 506,200 -0.01(-0.38%)
Sep 25, 2020 2.335 2.362 2.252 2.309 413,130 +0.00(+0.00%)
Sep 24, 2020 2.125 2.388 2.059 2.309 877,684 +0.19(+9.13%)
Sep 23, 2020 2.274 2.344 2.107 2.116 693,996 -0.13(-5.86%)
Sep 22, 2020 2.362 2.401 2.239 2.248 457,184 -0.09(-3.76%)
Sep 21, 2020 2.335 2.370 2.274 2.335 511,637 -0.10(-3.97%)
Sep 18, 2020 2.449 2.511 2.382 2.432 646,634 -0.02(-0.72%)
Sep 17, 2020 2.528 2.537 2.432 2.449 825,234 -0.11(-4.45%)
Sep 16, 2020 2.695 2.699 2.520 2.564 968,826 -0.19(-7.01%)
Sep 15, 2020 2.757 2.853 2.704 2.757 606,492 -0.04(-1.57%)
Sep 14, 2020 2.888 2.888 2.783 2.801 531,761 -0.09(-3.04%)
Sep 11, 2020 2.976 2.985 2.880 2.888 439,898 -0.08(-2.66%)
Sep 10, 2020 3.011 3.090 2.963 2.967 315,986 +0.00(+0.00%)
Sep 09, 2020 3.038 3.068 2.967 2.967 206,295 -0.04(-1.46%)
Sep 08, 2020 2.915 3.029 2.871 3.011 328,665 +0.04(+1.18%)
Sep 04, 2020 3.020 3.038 2.924 2.976 338,295 +0.02(+0.59%)
Sep 03, 2020 2.950 3.038 2.880 2.959 563,504 +0.04(+1.51%)
Sep 02, 2020 3.046 3.046 2.880 2.915 690,662 -0.11(-3.49%)
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.