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

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

11.46 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2022 2.997 3.125 2.977 2.977 963,797 -0.01(-0.33%)
Oct 28, 2022 3.056 3.095 2.943 2.987 668,930 -0.09(-2.89%)
Oct 27, 2022 3.036 3.095 2.977 3.076 549,553 +0.05(+1.63%)
Oct 26, 2022 3.076 3.134 3.006 3.026 467,938 -0.04(-1.29%)
Oct 25, 2022 3.026 3.086 2.977 3.066 754,367 +0.07(+2.31%)
Oct 24, 2022 3.076 3.076 2.943 2.997 590,476 -0.10(-3.19%)
Oct 21, 2022 2.977 3.095 2.967 3.095 566,933 +0.14(+4.58%)
Oct 20, 2022 2.911 3.029 2.911 2.960 589,492 +0.01(+0.33%)
Oct 19, 2022 2.950 3.009 2.871 2.950 690,024 -0.04(-1.32%)
Oct 18, 2022 3.097 3.097 2.940 2.989 286,437 +0.00(+0.00%)
Oct 17, 2022 2.970 3.029 2.960 2.989 326,157 +0.08(+2.70%)
Oct 14, 2022 2.989 3.009 2.881 2.911 393,259 -0.06(-1.99%)
Oct 13, 2022 2.871 3.025 2.861 2.970 441,399 +0.06(+2.03%)
Oct 12, 2022 2.979 2.984 2.891 2.911 293,542 -0.07(-2.31%)
Oct 11, 2022 2.999 3.078 2.970 2.979 369,944 -0.08(-2.57%)
Oct 10, 2022 3.078 3.097 3.009 3.058 74,941 -0.01(-0.32%)
Oct 07, 2022 3.127 3.137 3.048 3.068 115,520 -0.08(-2.50%)
Oct 06, 2022 3.176 3.225 3.127 3.147 210,589 -0.05(-1.54%)
Oct 05, 2022 3.265 3.265 3.152 3.196 428,644 -0.04(-1.22%)
Oct 04, 2022 3.206 3.265 3.195 3.235 438,302 +0.08(+2.49%)
Oct 03, 2022 3.019 3.166 2.999 3.156 422,868 +0.20(+6.64%)
Sep 30, 2022 2.989 3.073 2.950 2.960 419,992 -0.02(-0.66%)
Sep 29, 2022 2.901 2.979 2.822 2.979 396,118 +0.04(+1.34%)
Sep 28, 2022 2.891 2.979 2.891 2.940 343,105 +0.05(+1.70%)
Sep 27, 2022 2.871 2.979 2.871 2.891 462,088 +0.02(+0.68%)
Sep 26, 2022 2.930 2.970 2.822 2.871 800,553 -0.10(-3.31%)
Sep 23, 2022 3.137 3.137 2.891 2.970 1,579,828 -0.22(-6.82%)
Sep 22, 2022 3.187 3.226 3.153 3.187 557,381 -0.01(-0.31%)
Sep 21, 2022 3.294 3.304 3.167 3.197 587,815 -0.09(-2.68%)
Sep 20, 2022 3.265 3.299 3.162 3.285 548,478 +0.04(+1.20%)
Sep 19, 2022 3.079 3.265 3.069 3.246 658,190 +0.14(+4.40%)
Sep 16, 2022 3.030 3.118 2.996 3.109 350,865 +0.04(+1.27%)
Sep 15, 2022 3.197 3.255 3.040 3.070 342,420 -0.15(-4.56%)
Sep 14, 2022 3.197 3.246 3.173 3.216 286,950 +0.05(+1.54%)
Sep 13, 2022 3.138 3.304 3.099 3.167 517,762 -0.08(-2.41%)
Sep 12, 2022 3.373 3.382 3.226 3.246 566,577 -0.05(-1.48%)
Sep 09, 2022 3.206 3.324 3.192 3.294 869,996 +0.12(+3.69%)
Sep 08, 2022 3.197 3.275 3.084 3.177 592,099 -0.02(-0.61%)
Sep 07, 2022 3.001 3.197 2.960 3.197 811,882 +0.20(+6.51%)
Sep 06, 2022 3.089 3.123 2.968 3.001 700,524 -0.08(-2.54%)
Sep 02, 2022 3.030 3.112 2.952 3.079 348,800 +0.11(+3.62%)
Sep 01, 2022 2.845 2.982 2.825 2.972 218,148 +0.09(+3.05%)
Aug 31, 2022 3.070 3.128 2.884 2.884 463,646 -0.22(-6.94%)
Aug 30, 2022 3.099 3.162 3.020 3.099 542,978 +0.00(+0.00%)
Aug 29, 2022 3.001 3.177 2.991 3.099 703,215 +0.06(+1.93%)
Aug 26, 2022 3.060 3.128 2.972 3.040 639,746 -0.02(-0.64%)
Aug 25, 2022 3.021 3.128 2.913 3.060 895,827 +0.05(+1.62%)
Aug 24, 2022 2.923 3.060 2.786 3.011 992,107 +0.15(+5.12%)
Aug 23, 2022 2.727 2.873 2.727 2.864 548,541 +0.12(+4.27%)
Aug 22, 2022 2.649 2.796 2.588 2.747 664,890 +0.07(+2.55%)
Aug 19, 2022 2.825 2.830 2.659 2.679 628,560 -0.18(-6.16%)
Aug 18, 2022 2.806 2.874 2.767 2.855 459,942 +0.04(+1.35%)
Aug 17, 2022 2.768 2.870 2.753 2.816 555,583 +0.01(+0.35%)
Aug 16, 2022 2.826 2.865 2.768 2.807 502,019 -0.04(-1.37%)
Aug 15, 2022 2.787 2.855 2.739 2.846 314,591 +0.04(+1.38%)
Aug 12, 2022 2.700 2.826 2.700 2.807 444,652 +0.08(+2.85%)
Aug 11, 2022 2.642 2.763 2.642 2.729 606,043 +0.10(+3.69%)
Aug 10, 2022 2.612 2.661 2.593 2.632 297,828 +0.06(+2.26%)
Aug 09, 2022 2.719 2.729 2.554 2.574 657,511 -0.14(-5.02%)
Aug 08, 2022 2.642 2.729 2.641 2.710 520,445 +0.09(+3.33%)
Aug 05, 2022 2.457 2.642 2.428 2.622 520,985 +0.11(+4.25%)
Aug 04, 2022 2.603 2.676 2.496 2.515 638,836 -0.07(-2.63%)
Aug 03, 2022 2.603 2.671 2.544 2.583 943,885 -0.01(-0.37%)
Aug 02, 2022 2.535 2.642 2.535 2.593 666,990 +0.04(+1.52%)
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.