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 (%)
Sep 29, 2023 4.209 4.285 3.941 3.961 596,160 -0.26(-6.11%)
Sep 28, 2023 4.190 4.295 4.132 4.218 287,691 +0.02(+0.45%)
Sep 27, 2023 4.266 4.334 4.199 4.199 598,115 -0.04(-0.90%)
Sep 26, 2023 4.323 4.395 4.190 4.237 822,408 -0.11(-2.63%)
Sep 25, 2023 4.495 4.419 4.328 4.352 569,290 -0.15(-3.39%)
Sep 22, 2023 4.638 4.705 4.505 4.505 396,106 -0.11(-2.48%)
Sep 21, 2023 4.629 4.695 4.500 4.619 593,000 -0.07(-1.43%)
Sep 20, 2023 4.867 4.934 4.667 4.686 468,933 -0.13(-2.77%)
Sep 19, 2023 4.963 5.001 4.810 4.819 412,174 -0.14(-2.88%)
Sep 18, 2023 4.858 5.001 4.762 4.963 463,977 +0.13(+2.77%)
Sep 15, 2023 4.877 4.915 4.734 4.829 613,352 -0.05(-0.98%)
Sep 14, 2023 4.810 4.916 4.769 4.877 485,180 +0.11(+2.40%)
Sep 13, 2023 4.791 4.891 4.705 4.762 469,262 -0.03(-0.60%)
Sep 12, 2023 4.581 4.848 4.528 4.791 689,391 +0.12(+2.66%)
Sep 11, 2023 4.743 4.848 4.590 4.667 726,324 -0.03(-0.61%)
Sep 08, 2023 5.020 5.192 4.623 4.695 1,014,781 -0.36(-7.17%)
Sep 07, 2023 5.049 5.144 4.992 5.058 524,990 -0.04(-0.75%)
Sep 06, 2023 5.068 5.258 5.013 5.096 612,123 +0.01(+0.19%)
Sep 05, 2023 5.192 5.292 5.067 5.087 550,587 -0.15(-2.91%)
Sep 01, 2023 5.459 5.521 5.220 5.239 607,281 -0.22(-4.02%)
Aug 31, 2023 5.516 5.516 5.266 5.459 718,518 -0.03(-0.52%)
Aug 30, 2023 5.697 5.812 5.445 5.488 632,850 -0.21(-3.68%)
Aug 29, 2023 5.573 5.860 5.554 5.697 918,675 +0.13(+2.40%)
Aug 28, 2023 5.192 5.593 5.134 5.564 809,634 +0.37(+7.17%)
Aug 25, 2023 4.877 5.211 4.819 5.192 714,119 +0.35(+7.30%)
Aug 24, 2023 4.858 5.096 4.762 4.839 611,753 -0.10(-2.12%)
Aug 23, 2023 4.848 5.019 4.734 4.944 708,668 +0.16(+3.39%)
Aug 22, 2023 4.686 4.839 4.648 4.781 644,407 +0.12(+2.66%)
Aug 21, 2023 4.648 4.753 4.581 4.657 272,233 -0.05(-1.01%)
Aug 18, 2023 4.657 4.886 4.610 4.705 465,183 +0.00(+0.00%)
Aug 17, 2023 4.991 5.058 4.695 4.705 584,582 -0.25(-5.01%)
Aug 16, 2023 4.934 5.144 4.829 4.953 716,522 +0.01(+0.19%)
Aug 15, 2023 4.982 5.220 4.886 4.944 813,924 -0.13(-2.63%)
Aug 14, 2023 4.963 5.316 4.276 5.077 1,322,097 -0.07(-1.30%)
Aug 11, 2023 5.144 5.278 5.029 5.144 743,692 -0.04(-0.74%)
Aug 10, 2023 5.144 5.306 5.087 5.182 620,999 +0.10(+1.88%)
Aug 09, 2023 5.154 5.258 5.053 5.087 670,637 -0.10(-1.84%)
Aug 08, 2023 4.915 5.287 4.858 5.182 669,377 +0.20(+4.02%)
Aug 07, 2023 5.029 5.058 4.934 4.982 347,438 -0.05(-0.95%)
Aug 04, 2023 4.905 5.125 4.886 5.029 321,951 +0.13(+2.73%)
Aug 03, 2023 4.963 5.029 4.867 4.896 352,566 -0.10(-2.10%)
Aug 02, 2023 5.182 5.235 4.982 5.001 446,855 -0.24(-4.55%)
Aug 01, 2023 5.363 5.440 5.163 5.239 348,312 -0.16(-3.00%)
Jul 31, 2023 5.440 5.483 5.344 5.402 211,625 -0.02(-0.35%)
Jul 28, 2023 5.449 5.530 5.344 5.421 480,430 +0.14(+2.71%)
Jul 27, 2023 5.745 5.779 5.239 5.278 1,282,451 -0.48(-8.29%)
Jul 26, 2023 5.631 5.794 5.621 5.755 490,758 +0.12(+2.20%)
Jul 25, 2023 5.678 5.726 5.468 5.631 753,819 -0.02(-0.34%)
Jul 24, 2023 5.822 6.003 5.621 5.650 907,279 -0.10(-1.82%)
Jul 21, 2023 5.564 5.850 5.504 5.755 832,091 +0.13(+2.38%)
Jul 20, 2023 5.526 5.640 5.421 5.621 432,789 +0.14(+2.61%)
Jul 19, 2023 5.793 5.793 5.421 5.478 698,881 -0.22(-3.85%)
Jul 18, 2023 5.736 5.861 5.669 5.697 472,396 -0.04(-0.67%)
Jul 17, 2023 5.335 5.783 5.335 5.736 786,351 +0.38(+7.13%)
Jul 14, 2023 5.755 5.755 5.325 5.354 711,666 -0.37(-6.50%)
Jul 13, 2023 5.650 5.841 5.635 5.726 1,149,070 +0.10(+1.87%)
Jul 12, 2023 5.621 5.717 5.484 5.621 454,612 +0.06(+1.03%)
Jul 11, 2023 5.564 5.588 5.402 5.564 449,085 +0.01(+0.17%)
Jul 10, 2023 5.631 5.635 5.488 5.554 439,961 -0.10(-1.69%)
Jul 07, 2023 5.411 5.659 5.411 5.650 1,088,229 +0.26(+4.78%)
Jul 06, 2023 5.831 5.831 5.365 5.392 877,588 -0.51(-8.58%)
Jul 05, 2023 5.888 5.941 5.676 5.898 915,579 -0.01(-0.16%)
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.