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

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

9.780 +0.450 (+4.82%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2021 2.432 2.607 2.414 2.607 2,644,737 +0.13(+5.32%)
Nov 29, 2021 2.590 2.625 2.467 2.476 614,108 -0.05(-2.08%)
Nov 26, 2021 2.590 2.590 2.379 2.528 780,632 -0.05(-2.04%)
Nov 24, 2021 2.713 2.713 2.564 2.581 1,028,013 -0.11(-4.23%)
Nov 23, 2021 2.678 2.748 2.637 2.695 684,389 +0.03(+0.99%)
Nov 22, 2021 2.862 2.862 2.643 2.669 696,987 -0.14(-5.00%)
Nov 19, 2021 3.003 3.029 2.801 2.809 711,017 -0.20(-6.71%)
Nov 18, 2021 3.029 3.046 3.003 3.011 604,550 +0.02(+0.59%)
Nov 17, 2021 3.161 3.178 2.932 2.994 938,516 -0.17(-5.28%)
Nov 16, 2021 3.371 3.371 3.134 3.161 872,743 -0.23(-6.74%)
Nov 15, 2021 3.538 3.538 3.354 3.389 620,111 -0.11(-3.26%)
Nov 12, 2021 3.512 3.525 3.336 3.503 947,278 -0.03(-0.75%)
Nov 11, 2021 3.582 3.671 3.503 3.529 457,761 -0.04(-1.23%)
Nov 10, 2021 3.547 3.573 816,803 +0.04(+1.24%)
Nov 09, 2021 3.441 3.573 3.424 3.529 1,049,547 +0.10(+2.81%)
Nov 08, 2021 3.371 3.459 3.355 3.433 740,374 +0.12(+3.71%)
Nov 05, 2021 3.415 3.424 3.292 3.310 302,324 -0.08(-2.33%)
Nov 04, 2021 3.521 3.521 3.358 3.389 449,440 -0.12(-3.50%)
Nov 03, 2021 3.389 3.538 3.380 3.512 431,368 +0.13(+3.90%)
Nov 02, 2021 3.371 3.424 3.283 3.380 481,301 +0.03(+0.79%)
Nov 01, 2021 3.354 3.406 3.310 3.354 538,885 +0.02(+0.53%)
Oct 29, 2021 3.521 3.521 3.266 3.336 724,853 -0.20(-5.71%)
Oct 28, 2021 3.538 3.626 3.512 3.538 318,392 -0.01(-0.25%)
Oct 27, 2021 3.775 3.845 3.529 3.547 522,825 -0.25(-6.48%)
Oct 26, 2021 3.828 3.775 3.793 513,772 -0.04(-0.92%)
Oct 25, 2021 3.635 3.828 3.626 3.828 645,470 +0.20(+5.57%)
Oct 22, 2021 3.635 3.687 3.538 3.626 346,599 -0.02(-0.48%)
Oct 21, 2021 3.714 3.749 3.582 3.643 839,318 -0.12(-3.26%)
Oct 20, 2021 3.441 3.779 3.441 3.766 1,009,015 +0.31(+8.88%)
Oct 19, 2021 3.503 3.503 3.358 3.459 348,429 +0.04(+1.29%)
Oct 18, 2021 3.398 3.468 3.345 3.415 401,023 +0.02(+0.52%)
Oct 15, 2021 3.327 3.416 3.310 3.398 461,502 +0.09(+2.65%)
Oct 14, 2021 3.345 3.345 3.248 3.310 340,566 +0.01(+0.27%)
Oct 13, 2021 3.319 3.324 3.257 3.301 197,959 +0.00(+0.00%)
Oct 12, 2021 3.345 3.371 3.275 3.301 287,045 +0.00(+0.00%)
Oct 11, 2021 3.327 3.450 3.301 3.301 293,852 -0.04(-1.05%)
Oct 08, 2021 3.301 3.433 3.301 3.336 164,546 +0.00(+0.00%)
Oct 07, 2021 3.459 3.468 3.327 3.336 230,554 -0.07(-2.06%)
Oct 06, 2021 3.371 3.415 3.275 3.406 436,989 +0.00(+0.00%)
Oct 05, 2021 3.362 3.441 3.310 3.406 438,718 +0.08(+2.37%)
Oct 04, 2021 3.415 3.477 3.319 3.327 314,104 -0.06(-1.81%)
Oct 01, 2021 3.415 3.485 3.349 3.389 625,811 -0.03(-0.77%)
Sep 30, 2021 3.345 3.485 3.345 3.415 759,618 +0.09(+2.64%)
Sep 29, 2021 3.301 3.384 3.262 3.327 487,505 +0.06(+1.88%)
Sep 28, 2021 3.292 3.341 3.196 3.266 365,157 -0.04(-1.33%)
Sep 27, 2021 3.196 3.354 3.187 3.310 458,429 +0.12(+3.86%)
Sep 24, 2021 3.196 3.266 3.169 3.187 308,572 -0.06(-1.89%)
Sep 23, 2021 3.327 3.327 3.231 3.248 363,823 -0.02(-0.54%)
Sep 22, 2021 3.231 3.362 3.222 3.266 603,830 +0.09(+2.76%)
Sep 21, 2021 3.301 3.336 3.169 3.178 568,343 -0.07(-2.16%)
Sep 20, 2021 3.573 3.573 3.231 3.248 1,211,918 -0.46(-12.32%)
Sep 17, 2021 3.714 3.823 3.600 3.705 730,216 -0.04(-0.94%)
Sep 16, 2021 3.819 3.863 3.573 3.740 682,096 -0.03(-0.70%)
Sep 15, 2021 3.766 3.907 3.679 3.766 1,000,482 +0.02(+0.47%)
Sep 14, 2021 3.959 4.065 3.705 3.749 892,354 -0.18(-4.69%)
Sep 13, 2021 4.056 4.372 3.819 3.933 1,879,360 +0.27(+7.43%)
Sep 10, 2021 3.793 3.837 3.635 3.661 925,127 -0.04(-1.18%)
Sep 09, 2021 3.758 3.946 3.643 3.705 806,444 -0.10(-2.54%)
Sep 08, 2021 3.995 4.056 3.667 3.801 1,000,924 -0.12(-3.13%)
Sep 07, 2021 3.661 3.968 3.643 3.924 771,347 +0.25(+6.94%)
Sep 03, 2021 3.679 3.714 3.512 3.670 350,056 -0.02(-0.48%)
Sep 02, 2021 3.793 3.893 3.665 3.687 755,916 -0.02(-0.47%)
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.