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%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 30, 2021 2.722 2.764 2.651 2.686 225,588 -0.06(-2.24%)
Jul 29, 2021 2.774 2.827 2.713 2.748 257,527 +0.00(+0.00%)
Jul 28, 2021 2.821 2.821 2.704 2.748 121,304 +0.01(+0.32%)
Jul 27, 2021 2.678 2.739 2.634 2.739 184,226 +0.05(+1.96%)
Jul 26, 2021 2.634 2.722 2.634 2.686 173,342 +0.04(+1.66%)
Jul 23, 2021 2.695 2.728 2.634 2.643 227,141 -0.03(-0.99%)
Jul 22, 2021 2.757 2.757 2.669 2.669 277,651 -0.11(-3.80%)
Jul 21, 2021 2.643 2.783 2.643 2.774 417,160 +0.12(+4.64%)
Jul 20, 2021 2.669 2.684 2.608 2.651 287,500 -0.02(-0.66%)
Jul 19, 2021 2.686 2.704 2.634 2.669 364,089 -0.09(-3.18%)
Jul 16, 2021 2.818 2.853 2.748 2.757 208,502 -0.09(-3.09%)
Jul 15, 2021 2.827 2.888 2.801 2.844 119,658 -0.03(-0.92%)
Jul 14, 2021 2.932 3.003 2.862 2.871 291,959 -0.04(-1.21%)
Jul 13, 2021 2.932 2.932 2.840 2.906 199,642 -0.01(-0.30%)
Jul 12, 2021 2.739 2.950 2.717 2.915 720,953 +0.18(+6.41%)
Jul 09, 2021 2.686 2.748 2.669 2.739 209,213 +0.06(+2.29%)
Jul 08, 2021 2.695 2.713 2.669 2.678 369,418 -0.07(-2.56%)
Jul 07, 2021 2.748 2.765 2.686 2.748 449,659 -0.02(-0.63%)
Jul 06, 2021 2.809 2.844 2.765 2.765 221,376 -0.06(-2.17%)
Jul 02, 2021 2.809 2.880 2.730 2.827 437,504 +0.03(+0.94%)
Jul 01, 2021 2.871 2.892 2.774 2.801 261,210 -0.05(-1.85%)
Jun 30, 2021 2.906 2.915 2.836 2.853 276,021 -0.06(-2.11%)
Jun 29, 2021 2.994 3.020 2.888 2.915 333,093 -0.11(-3.49%)
Jun 28, 2021 3.055 3.125 2.993 3.020 248,014 -0.03(-0.86%)
Jun 25, 2021 3.099 3.099 2.906 3.046 1,130,926 -0.12(-3.88%)
Jun 24, 2021 3.240 3.266 3.161 3.169 216,167 -0.06(-1.90%)
Jun 23, 2021 3.336 3.380 3.204 3.231 413,170 -0.04(-1.08%)
Jun 22, 2021 3.161 3.292 3.099 3.266 533,953 +0.07(+2.20%)
Jun 21, 2021 3.380 3.380 3.187 3.196 259,321 -0.15(-4.46%)
Jun 18, 2021 3.319 3.345 3.240 3.345 805,729 +0.00(+0.00%)
Jun 17, 2021 3.415 3.488 3.319 3.345 310,173 -0.11(-3.05%)
Jun 16, 2021 3.433 3.503 3.380 3.450 398,712 +0.01(+0.26%)
Jun 15, 2021 3.477 3.477 3.319 3.441 335,131 -0.04(-1.26%)
Jun 14, 2021 3.433 3.538 3.424 3.485 339,597 +0.07(+2.06%)
Jun 11, 2021 3.547 3.591 3.398 3.415 595,236 -0.20(-5.58%)
Jun 10, 2021 3.626 3.758 3.573 3.617 609,456 +0.00(+0.00%)
Jun 09, 2021 3.362 3.643 3.310 3.617 1,042,634 +0.25(+7.29%)
Jun 08, 2021 3.433 3.477 3.371 3.371 809,920 -0.09(-2.54%)
Jun 07, 2021 3.389 3.503 3.380 3.459 1,109,665 +0.11(+3.14%)
Jun 04, 2021 3.266 3.371 3.222 3.354 703,595 +0.07(+2.14%)
Jun 03, 2021 3.266 3.301 3.134 3.283 368,459 +0.02(+0.54%)
Jun 02, 2021 3.099 3.266 3.055 3.266 779,448 +0.18(+5.98%)
Jun 01, 2021 3.064 3.117 2.950 3.082 741,964 +0.12(+4.15%)
May 28, 2021 2.757 2.971 2.748 2.959 682,334 +0.20(+7.32%)
May 27, 2021 2.660 2.757 2.660 2.757 437,595 +0.11(+3.97%)
May 26, 2021 2.572 2.660 2.558 2.651 433,217 +0.06(+2.37%)
May 25, 2021 2.686 2.704 2.581 2.590 376,493 -0.09(-3.28%)
May 24, 2021 2.765 2.765 2.651 2.678 148,665 -0.05(-1.93%)
May 21, 2021 2.818 2.827 2.669 2.730 462,745 -0.04(-1.58%)
May 20, 2021 2.678 2.792 2.647 2.774 674,030 +0.11(+3.95%)
May 19, 2021 2.643 2.678 2.607 2.669 263,492 -0.03(-0.98%)
May 18, 2021 2.748 2.757 2.660 2.695 424,198 -0.05(-1.92%)
May 17, 2021 2.669 2.765 2.581 2.748 501,243 +0.10(+3.64%)
May 14, 2021 2.555 2.708 2.537 2.651 740,464 +0.14(+5.59%)
May 13, 2021 2.406 2.520 2.406 2.511 305,238 +0.08(+3.25%)
May 12, 2021 2.502 2.520 2.414 2.432 230,832 -0.07(-2.81%)
May 11, 2021 2.458 2.564 2.458 2.502 648,795 -0.04(-1.38%)
May 10, 2021 2.476 2.555 2.458 2.537 833,808 +0.09(+3.58%)
May 07, 2021 2.291 2.449 2.283 2.449 903,585 +0.14(+6.08%)
May 06, 2021 2.248 2.313 2.168 2.309 753,291 +0.08(+3.54%)
May 05, 2021 2.248 2.265 2.195 2.230 269,627 -0.01(-0.39%)
May 04, 2021 2.212 2.265 2.177 2.239 561,785 +0.01(+0.39%)
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.