Skip to main content
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 (%)
Feb 28, 2020 3.781 3.808 3.606 3.707 1,512,304 -0.17(-4.28%)
Feb 27, 2020 3.845 3.983 3.634 3.873 1,530,793 -0.06(-1.64%)
Feb 26, 2020 3.900 4.020 3.882 3.937 698,781 +0.04(+0.94%)
Feb 25, 2020 4.112 4.186 3.859 3.900 733,358 -0.21(-5.15%)
Feb 24, 2020 4.029 4.176 3.979 4.112 605,360 -0.10(-2.40%)
Feb 21, 2020 4.140 4.268 4.094 4.213 810,721 +0.02(+0.44%)
Feb 20, 2020 4.066 4.241 3.956 4.195 1,434,332 +0.13(+3.17%)
Feb 19, 2020 4.112 4.222 4.011 4.066 1,209,834 +0.05(+1.14%)
Feb 18, 2020 4.029 4.103 3.956 4.020 1,143,621 -0.01(-0.23%)
Feb 14, 2020 3.983 4.140 3.956 4.029 1,166,622 +0.04(+0.92%)
Feb 13, 2020 4.241 4.241 3.956 3.992 1,826,224 -0.34(-7.86%)
Feb 12, 2020 4.443 4.526 4.333 4.333 960,359 -0.09(-2.08%)
Feb 11, 2020 4.590 4.590 4.351 4.425 849,457 -0.14(-3.02%)
Feb 10, 2020 4.563 4.627 4.489 4.563 530,381 +0.01(+0.20%)
Feb 07, 2020 4.508 4.664 4.471 4.554 820,940 +0.12(+2.70%)
Feb 06, 2020 4.370 4.498 4.296 4.434 899,827 +0.07(+1.69%)
Feb 05, 2020 4.213 4.393 4.158 4.360 1,366,870 +0.21(+5.10%)
Feb 04, 2020 4.581 4.701 4.112 4.149 3,217,493 -0.36(-7.96%)
Feb 03, 2020 4.278 4.609 4.278 4.508 1,053,507 +0.20(+4.70%)
Jan 31, 2020 4.268 4.360 4.075 4.305 853,769 -0.05(-1.06%)
Jan 30, 2020 4.149 4.370 4.140 4.351 629,302 +0.17(+4.19%)
Jan 29, 2020 4.259 4.434 4.167 4.176 1,345,612 -0.07(-1.73%)
Jan 28, 2020 4.084 4.296 4.084 4.250 1,083,038 +0.17(+4.29%)
Jan 27, 2020 4.140 4.167 3.992 4.075 1,772,443 -0.16(-3.70%)
Jan 24, 2020 4.508 4.581 4.204 4.232 1,481,758 -0.24(-5.35%)
Jan 23, 2020 4.830 4.876 4.471 4.471 1,605,882 -0.41(-8.47%)
Jan 22, 2020 4.774 4.922 4.701 4.885 888,477 +0.13(+2.71%)
Jan 21, 2020 4.949 5.032 4.738 4.756 1,230,886 -0.25(-4.96%)
Jan 17, 2020 4.931 5.096 4.931 5.004 838,115 +0.16(+3.23%)
Jan 16, 2020 4.719 4.928 4.719 4.848 704,470 +0.16(+3.33%)
Jan 15, 2020 4.931 4.958 4.655 4.692 1,241,439 -0.23(-4.67%)
Jan 14, 2020 4.995 5.046 4.765 4.922 1,442,186 -0.17(-3.25%)
Jan 13, 2020 5.336 5.363 5.060 5.087 994,094 -0.20(-3.83%)
Jan 10, 2020 5.336 5.391 5.244 5.290 1,052,373 -0.02(-0.35%)
Jan 09, 2020 5.142 5.345 5.133 5.308 952,998 +0.19(+3.78%)
Jan 08, 2020 4.977 5.161 4.958 5.115 758,957 +0.07(+1.46%)
Jan 07, 2020 4.986 5.050 4.848 5.041 1,025,520 +0.06(+1.29%)
Jan 06, 2020 4.784 5.041 4.738 4.977 896,684 +0.09(+1.88%)
Jan 03, 2020 5.014 5.027 4.728 4.885 1,135,423 -0.20(-3.98%)
Jan 02, 2020 5.161 5.317 4.986 5.087 969,648 -0.04(-0.72%)
Dec 31, 2019 5.152 5.280 5.073 5.124 752,673 -0.06(-1.24%)
Dec 30, 2019 5.271 5.322 5.087 5.188 1,572,432 -0.09(-1.74%)
Dec 27, 2019 5.630 5.667 5.207 5.280 2,238,779 -0.34(-6.06%)
Dec 26, 2019 5.391 5.805 5.271 5.621 2,785,732 +0.36(+6.82%)
Dec 24, 2019 5.096 5.602 5.095 5.262 1,490,671 +0.19(+3.81%)
Dec 23, 2019 4.646 5.142 4.609 5.069 1,975,435 +0.47(+10.20%)
Dec 20, 2019 4.563 4.669 4.443 4.600 1,466,865 +0.03(+0.60%)
Dec 19, 2019 4.692 4.839 4.544 4.572 2,204,643 -0.11(-2.36%)
Dec 18, 2019 4.314 4.793 4.296 4.682 2,214,057 +0.35(+8.07%)
Dec 17, 2019 4.314 4.360 4.094 4.333 2,024,331 +0.06(+1.51%)
Dec 16, 2019 4.462 4.480 4.222 4.268 2,054,396 -0.07(-1.70%)
Dec 13, 2019 4.140 4.581 4.140 4.342 2,555,872 +0.22(+5.36%)
Dec 12, 2019 3.808 4.172 3.808 4.121 1,269,110 +0.31(+8.21%)
Dec 11, 2019 3.762 3.882 3.744 3.808 938,351 +0.05(+1.22%)
Dec 10, 2019 3.891 3.923 3.726 3.762 1,044,454 -0.13(-3.31%)
Dec 09, 2019 3.836 3.974 3.698 3.891 1,273,927 +0.15(+3.93%)
Dec 06, 2019 3.477 3.781 3.477 3.744 1,343,485 +0.28(+7.96%)
Dec 05, 2019 3.486 3.569 3.431 3.468 897,325 +0.04(+1.07%)
Dec 04, 2019 3.441 3.597 3.422 3.431 1,295,096 +0.01(+0.27%)
Dec 03, 2019 3.385 3.422 3.312 3.422 787,859 +0.00(+0.00%)
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.