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

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

9.385 +0.055 (+0.59%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 10, 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 (%)
Jun 30, 2023 5.946 6.017 5.836 5.850 490,537 -0.06(-0.97%)
Jun 29, 2023 5.812 5.984 5.721 5.907 794,713 +0.05(+0.81%)
Jun 28, 2023 5.783 6.160 5.736 5.860 825,792 +0.04(+0.66%)
Jun 27, 2023 6.041 6.055 5.659 5.822 1,260,895 -0.20(-3.33%)
Jun 26, 2023 5.965 6.299 5.869 6.022 1,116,113 +0.20(+3.44%)
Jun 23, 2023 5.707 5.936 5.593 5.822 911,198 +0.11(+2.01%)
Jun 22, 2023 6.003 6.003 5.652 5.707 740,050 -0.28(-4.63%)
Jun 21, 2023 5.850 6.098 5.836 5.984 1,348,855 +0.14(+2.45%)
Jun 20, 2023 5.688 5.869 5.573 5.841 860,966 +0.22(+3.90%)
Jun 16, 2023 5.316 5.626 5.206 5.621 1,203,034 +0.31(+5.75%)
Jun 15, 2023 5.316 5.535 5.244 5.316 889,964 +0.07(+1.27%)
Jun 14, 2023 5.182 5.340 5.115 5.249 707,383 +0.10(+1.85%)
Jun 13, 2023 5.039 5.192 5.039 5.154 525,714 +0.06(+1.12%)
Jun 12, 2023 5.087 5.211 5.044 5.096 597,616 -0.04(-0.74%)
Jun 09, 2023 5.029 5.201 5.020 5.134 776,436 +0.13(+2.67%)
Jun 08, 2023 5.201 5.249 5.001 5.001 1,014,464 -0.19(-3.68%)
Jun 07, 2023 5.039 5.287 4.963 5.192 1,181,625 +0.19(+3.82%)
Jun 06, 2023 4.466 5.025 4.466 5.001 1,114,063 +0.54(+12.21%)
Jun 05, 2023 4.304 4.466 4.228 4.457 480,896 +0.15(+3.55%)
Jun 02, 2023 4.400 4.449 4.285 4.304 528,589 -0.03(-0.66%)
Jun 01, 2023 4.180 4.390 4.180 4.333 1,027,355 +0.15(+3.65%)
May 31, 2023 4.247 4.266 4.132 4.180 384,827 -0.10(-2.23%)
May 30, 2023 4.218 4.290 4.094 4.276 529,355 +0.08(+1.82%)
May 26, 2023 4.142 4.299 4.123 4.199 256,997 +0.06(+1.38%)
May 25, 2023 4.190 4.233 4.075 4.142 200,902 -0.07(-1.59%)
May 24, 2023 4.171 4.218 3.999 4.209 696,430 +0.05(+1.15%)
May 23, 2023 4.027 4.295 4.008 4.161 645,447 +0.12(+3.07%)
May 22, 2023 4.132 4.213 4.037 4.037 447,157 -0.08(-1.86%)
May 19, 2023 4.132 4.151 4.008 4.113 626,447 +0.01(+0.23%)
May 18, 2023 4.256 4.256 4.094 4.104 511,567 -0.17(-4.02%)
May 17, 2023 4.199 4.313 4.109 4.276 614,965 +0.15(+3.70%)
May 16, 2023 4.361 4.462 4.120 4.123 673,724 -0.23(-5.26%)
May 15, 2023 4.352 4.380 4.190 4.352 440,292 -0.01(-0.22%)
May 12, 2023 4.342 4.495 4.276 4.361 840,997 +0.03(+0.66%)
May 11, 2023 4.142 4.428 4.103 4.333 770,042 +0.14(+3.42%)
May 10, 2023 4.085 4.247 4.085 4.190 508,675 +0.09(+2.09%)
May 09, 2023 3.999 4.161 3.980 4.104 359,823 +0.06(+1.42%)
May 08, 2023 3.999 4.142 3.999 4.046 665,727 +0.10(+2.42%)
May 05, 2023 3.798 3.999 3.779 3.951 769,139 +0.26(+6.98%)
May 04, 2023 3.770 3.810 3.569 3.693 985,118 -0.12(-3.25%)
May 03, 2023 3.913 3.932 3.798 3.817 595,976 -0.10(-2.44%)
May 02, 2023 3.961 3.961 3.841 3.913 536,133 -0.06(-1.44%)
May 01, 2023 4.075 4.123 3.828 3.970 444,502 -0.11(-2.80%)
Apr 28, 2023 4.104 4.123 3.989 4.085 516,399 -0.04(-0.93%)
Apr 27, 2023 4.199 4.237 4.066 4.123 336,581 -0.08(-1.82%)
Apr 26, 2023 4.228 4.304 4.171 4.199 290,506 -0.02(-0.45%)
Apr 25, 2023 4.228 4.228 4.094 4.218 569,881 -0.06(-1.34%)
Apr 24, 2023 4.247 4.342 4.185 4.276 407,989 +0.02(+0.45%)
Apr 21, 2023 4.390 4.428 4.228 4.256 444,900 -0.14(-3.25%)
Apr 20, 2023 4.266 4.495 4.256 4.400 644,090 +0.09(+1.99%)
Apr 19, 2023 4.571 4.619 4.266 4.314 1,193,068 -0.35(-7.57%)
Apr 18, 2023 4.772 4.944 4.652 4.667 888,947 -0.12(-2.59%)
Apr 17, 2023 4.648 4.944 4.581 4.791 1,633,514 +0.11(+2.45%)
Apr 14, 2023 4.485 4.691 4.485 4.676 705,691 +0.22(+4.93%)
Apr 13, 2023 4.390 4.524 4.328 4.457 564,402 +0.07(+1.52%)
Apr 12, 2023 4.361 4.419 4.266 4.390 609,797 +0.15(+3.60%)
Apr 11, 2023 4.008 4.256 4.008 4.237 771,120 +0.29(+7.25%)
Apr 10, 2023 3.741 3.970 3.674 3.951 598,151 +0.21(+5.61%)
Apr 06, 2023 3.779 3.817 3.741 3.741 153,986 -0.05(-1.26%)
Apr 05, 2023 3.741 3.817 3.722 3.789 634,398 +0.00(+0.00%)
Apr 04, 2023 3.884 3.884 3.703 3.789 570,481 -0.07(-1.73%)
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.