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

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

11.23 +0.74 (+7.05%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 (%)
Mar 28, 2024 8.500 8.450 8.440 8.480 949,357 -0.02(-0.24%)
Mar 27, 2024 8.370 8.510 8.210 8.500 616,770 +0.18(+2.16%)
Mar 26, 2024 8.610 8.670 8.190 8.320 877,632 -0.15(-1.77%)
Mar 25, 2024 8.550 8.940 8.380 8.470 1,412,021 +0.00(+0.00%)
Mar 22, 2024 8.450 8.595 8.226 8.470 1,295,591 +0.14(+1.68%)
Mar 21, 2024 8.300 8.510 7.940 8.330 1,489,509 +0.14(+1.71%)
Mar 20, 2024 7.930 8.290 7.830 8.190 1,273,357 +0.26(+3.28%)
Mar 19, 2024 8.050 8.215 7.760 7.930 1,021,742 -0.12(-1.49%)
Mar 18, 2024 7.840 8.050 7.690 8.050 810,297 +0.21(+2.68%)
Mar 15, 2024 7.470 7.865 7.420 7.840 839,573 +0.27(+3.57%)
Mar 14, 2024 7.970 7.970 7.469 7.570 1,207,699 -0.26(-3.32%)
Mar 13, 2024 7.260 7.860 7.260 7.830 1,210,258 +0.52(+7.11%)
Mar 12, 2024 7.060 7.475 6.980 7.310 1,582,634 +0.31(+4.43%)
Mar 11, 2024 7.370 7.490 6.830 7.000 1,378,479 -0.37(-5.02%)
Mar 08, 2024 7.460 7.540 7.150 7.370 1,200,648 -0.18(-2.38%)
Mar 07, 2024 7.330 7.700 7.260 7.550 2,397,574 +0.30(+4.14%)
Mar 06, 2024 6.670 7.380 6.580 7.250 3,688,720 +0.84(+13.10%)
Mar 05, 2024 6.510 6.970 6.350 6.410 1,020,548 -0.13(-1.99%)
Mar 04, 2024 6.710 6.910 6.510 6.540 1,028,245 +0.18(+2.83%)
Mar 01, 2024 6.420 6.460 6.190 6.360 540,527 +0.02(+0.32%)
Feb 29, 2024 6.250 6.530 6.180 6.340 945,210 +0.21(+3.43%)
Feb 28, 2024 6.060 6.230 6.040 6.130 434,496 +0.01(+0.16%)
Feb 27, 2024 6.330 6.530 6.100 6.120 897,363 -0.21(-3.32%)
Feb 26, 2024 6.270 6.510 6.190 6.330 722,771 +0.14(+2.26%)
Feb 23, 2024 6.080 6.300 5.970 6.190 891,627 +0.15(+2.48%)
Feb 22, 2024 5.800 6.240 5.790 6.040 936,040 +0.32(+5.59%)
Feb 21, 2024 5.740 5.830 5.650 5.720 491,082 -0.10(-1.72%)
Feb 20, 2024 5.690 6.010 5.690 5.820 618,574 +0.07(+1.22%)
Feb 16, 2024 5.620 5.820 5.620 5.750 810,036 +0.09(+1.59%)
Feb 15, 2024 5.540 5.695 5.485 5.660 688,221 +0.15(+2.72%)
Feb 14, 2024 5.350 5.600 5.350 5.510 656,951 +0.16(+2.99%)
Feb 13, 2024 5.340 5.405 5.235 5.350 406,922 -0.02(-0.37%)
Feb 12, 2024 5.360 5.470 5.305 5.370 541,084 -0.02(-0.37%)
Feb 09, 2024 5.010 5.430 5.010 5.390 1,184,237 +0.34(+6.73%)
Feb 08, 2024 5.260 5.320 5.040 5.050 831,994 -0.25(-4.72%)
Feb 07, 2024 5.410 5.520 5.190 5.300 1,230,356 -0.43(-7.50%)
Feb 06, 2024 5.700 5.910 5.700 5.730 791,414 +0.02(+0.35%)
Feb 05, 2024 6.070 6.225 5.665 5.710 874,513 -0.39(-6.39%)
Feb 02, 2024 5.950 6.150 5.920 6.100 916,312 +0.05(+0.83%)
Feb 01, 2024 6.030 6.180 5.940 6.050 943,569 +0.02(+0.33%)
Jan 31, 2024 6.000 6.310 5.955 6.030 1,292,856 +0.03(+0.50%)
Jan 30, 2024 6.040 6.265 5.970 6.000 1,411,077 -0.10(-1.64%)
Jan 29, 2024 6.240 6.320 5.925 6.100 1,468,855 -0.24(-3.79%)
Jan 26, 2024 6.160 6.365 6.008 6.340 1,071,061 +0.27(+4.45%)
Jan 25, 2024 5.690 6.152 5.670 6.070 1,362,554 +0.43(+7.62%)
Jan 24, 2024 5.630 5.790 5.595 5.640 1,042,863 +0.09(+1.62%)
Jan 23, 2024 5.520 5.650 5.430 5.550 717,618 -0.03(-0.54%)
Jan 22, 2024 5.240 5.620 5.240 5.580 1,362,057 +0.34(+6.49%)
Jan 19, 2024 5.030 5.245 4.970 5.240 667,644 +0.23(+4.59%)
Jan 18, 2024 4.910 5.040 4.818 5.010 567,828 +0.07(+1.42%)
Jan 17, 2024 4.650 4.955 4.635 4.940 882,291 +0.23(+4.88%)
Jan 16, 2024 4.770 4.775 4.650 4.710 621,204 -0.14(-2.89%)
Jan 12, 2024 4.850 4.925 4.790 4.850 416,434 +0.05(+1.04%)
Jan 11, 2024 4.870 4.910 4.760 4.800 570,518 -0.03(-0.62%)
Jan 10, 2024 4.750 4.865 4.635 4.830 708,761 +0.13(+2.77%)
Jan 09, 2024 4.940 5.038 4.690 4.700 899,466 -0.34(-6.75%)
Jan 08, 2024 4.940 5.050 4.855 5.040 685,393 +0.11(+2.23%)
Jan 05, 2024 4.940 5.030 4.870 4.930 568,695 -0.02(-0.40%)
Jan 04, 2024 5.160 5.210 4.950 4.950 914,569 -0.21(-4.07%)
Jan 03, 2024 5.250 5.375 5.140 5.160 606,759 -0.09(-1.71%)
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.