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 (%)
Feb 26, 2021 2.467 2.502 2.379 2.379 590,479 -0.11(-4.58%)
Feb 25, 2021 2.625 2.625 2.485 2.493 383,528 -0.08(-3.07%)
Feb 24, 2021 2.564 2.625 2.502 2.572 632,070 +0.04(+1.74%)
Feb 23, 2021 2.599 2.599 2.471 2.528 620,064 -0.03(-1.03%)
Feb 22, 2021 2.730 2.730 2.546 2.555 489,888 -0.19(-7.03%)
Feb 19, 2021 2.730 2.792 2.704 2.748 514,961 +0.04(+1.29%)
Feb 18, 2021 2.704 2.932 2.660 2.713 1,320,837 +0.04(+1.31%)
Feb 17, 2021 2.748 2.765 2.678 2.678 637,349 -0.09(-3.17%)
Feb 16, 2021 2.686 2.783 2.669 2.765 426,906 +0.11(+4.30%)
Feb 12, 2021 2.686 2.721 2.616 2.651 308,794 -0.05(-1.95%)
Feb 11, 2021 2.643 2.704 2.590 2.704 415,960 +0.06(+2.33%)
Feb 10, 2021 2.686 2.713 2.625 2.643 312,005 -0.02(-0.66%)
Feb 09, 2021 2.599 2.691 2.564 2.660 355,278 +0.03(+1.00%)
Feb 08, 2021 2.643 2.713 2.599 2.634 496,982 +0.03(+1.01%)
Feb 05, 2021 2.590 2.607 2.535 2.607 386,135 +0.09(+3.48%)
Feb 04, 2021 2.502 2.564 2.467 2.520 332,949 +0.02(+0.70%)
Feb 03, 2021 2.449 2.511 2.414 2.502 370,336 +0.06(+2.52%)
Feb 02, 2021 2.441 2.476 2.388 2.441 455,842 +0.01(+0.36%)
Feb 01, 2021 2.379 2.441 2.379 2.432 385,232 +0.07(+2.97%)
Jan 29, 2021 2.467 2.537 2.362 2.362 569,521 -0.12(-4.95%)
Jan 28, 2021 2.572 2.607 2.475 2.485 254,069 -0.06(-2.41%)
Jan 27, 2021 2.458 2.564 2.406 2.546 824,162 +0.06(+2.47%)
Jan 26, 2021 2.441 2.537 2.441 2.485 608,468 +0.05(+2.17%)
Jan 25, 2021 2.493 2.493 2.379 2.432 366,862 -0.04(-1.42%)
Jan 22, 2021 2.555 2.555 2.436 2.467 689,576 -0.06(-2.43%)
Jan 21, 2021 2.660 2.669 2.515 2.528 278,082 -0.11(-4.00%)
Jan 20, 2021 2.607 2.643 2.520 2.634 398,487 +0.06(+2.39%)
Jan 19, 2021 2.590 2.634 2.528 2.572 261,476 -0.03(-1.01%)
Jan 15, 2021 2.660 2.678 2.590 2.599 260,954 -0.10(-3.58%)
Jan 14, 2021 2.634 2.695 2.616 2.695 272,255 +0.06(+2.33%)
Jan 13, 2021 2.607 2.686 2.603 2.634 309,599 +0.00(+0.00%)
Jan 12, 2021 2.581 2.634 2.502 2.634 345,155 +0.15(+6.01%)
Jan 11, 2021 2.555 2.581 2.485 2.485 611,017 -0.12(-4.71%)
Jan 08, 2021 2.643 2.643 2.546 2.607 278,382 +0.01(+0.34%)
Jan 07, 2021 2.643 2.666 2.555 2.599 447,488 -0.02(-0.67%)
Jan 06, 2021 2.651 2.704 2.607 2.616 324,118 -0.01(-0.33%)
Jan 05, 2021 2.616 2.713 2.599 2.625 346,844 -0.03(-0.99%)
Jan 04, 2021 2.853 2.853 2.634 2.651 430,192 -0.17(-5.92%)
Dec 31, 2020 2.818 2.818 2.818 387,752 -0.05(-1.83%)
Dec 30, 2020 2.871 2.962 2.853 2.871 387,752 -0.03(-0.91%)
Dec 29, 2020 2.765 2.976 2.739 2.897 711,122 +0.12(+4.43%)
Dec 28, 2020 2.748 2.827 2.739 2.774 210,776 +0.02(+0.64%)
Dec 24, 2020 2.818 2.818 2.748 2.757 110,714 -0.03(-0.95%)
Dec 23, 2020 2.765 2.840 2.765 2.783 224,872 +0.01(+0.32%)
Dec 22, 2020 2.757 2.809 2.704 2.774 390,962 +0.05(+1.94%)
Dec 21, 2020 2.722 2.765 2.660 2.722 420,755 -0.09(-3.13%)
Dec 18, 2020 2.809 2.852 2.722 2.809 817,832 -0.04(-1.23%)
Dec 17, 2020 2.871 2.913 2.827 2.844 361,597 -0.02(-0.61%)
Dec 16, 2020 2.871 2.897 2.831 2.862 221,447 -0.01(-0.31%)
Dec 15, 2020 2.844 2.888 2.801 2.871 204,625 +0.05(+1.87%)
Dec 14, 2020 2.915 2.950 2.748 2.818 855,226 -0.07(-2.43%)
Dec 11, 2020 2.967 2.994 2.871 2.888 387,616 -0.13(-4.36%)
Dec 10, 2020 2.906 3.046 2.856 3.020 353,048 +0.13(+4.56%)
Dec 09, 2020 2.994 3.020 2.818 2.888 620,924 -0.05(-1.79%)
Dec 08, 2020 3.038 3.082 2.906 2.941 445,019 -0.12(-4.01%)
Dec 07, 2020 3.169 3.169 3.055 3.064 254,196 -0.07(-2.24%)
Dec 04, 2020 3.038 3.139 3.011 3.134 401,626 +0.12(+4.08%)
Dec 03, 2020 3.064 3.196 3.003 3.011 620,326 -0.05(-1.72%)
Dec 02, 2020 2.871 3.108 2.809 3.064 1,048,655 +0.14(+4.80%)
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.