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 (%)
Oct 31, 2019 3.238 3.275 3.151 3.220 806,422 -0.04(-1.13%)
Oct 30, 2019 3.367 3.376 3.146 3.257 1,070,965 -0.04(-1.12%)
Oct 29, 2019 3.183 3.358 3.082 3.293 1,752,098 +0.13(+4.07%)
Oct 28, 2019 3.560 3.744 3.165 3.165 1,755,044 -0.40(-11.11%)
Oct 25, 2019 3.624 3.670 3.477 3.560 1,141,185 -0.02(-0.51%)
Oct 24, 2019 3.551 3.643 3.533 3.578 570,033 -0.01(-0.26%)
Oct 23, 2019 3.634 3.698 3.588 3.588 552,025 -0.06(-1.76%)
Oct 22, 2019 3.735 3.762 3.601 3.652 422,262 -0.09(-2.46%)
Oct 21, 2019 3.726 3.790 3.661 3.744 524,456 +0.03(+0.74%)
Oct 18, 2019 3.790 3.827 3.592 3.716 582,006 -0.06(-1.70%)
Oct 17, 2019 3.900 3.910 3.744 3.781 596,515 -0.13(-3.29%)
Oct 16, 2019 3.956 4.002 3.864 3.910 335,484 -0.05(-1.16%)
Oct 15, 2019 3.937 3.992 3.864 3.956 665,656 +0.04(+0.94%)
Oct 14, 2019 4.057 4.186 3.919 3.919 395,353 -0.20(-4.91%)
Oct 11, 2019 4.370 4.370 4.112 4.121 574,940 -0.11(-2.61%)
Oct 10, 2019 4.057 4.287 4.020 4.232 614,644 +0.22(+5.50%)
Oct 09, 2019 3.965 4.020 3.910 4.011 523,895 +0.04(+0.93%)
Oct 08, 2019 4.213 4.333 3.974 3.974 356,086 -0.21(-5.05%)
Oct 07, 2019 4.130 4.370 4.066 4.186 755,496 +0.07(+1.79%)
Oct 04, 2019 3.956 4.117 3.937 4.112 486,128 +0.15(+3.71%)
Oct 03, 2019 3.992 4.002 3.836 3.965 611,426 -0.04(-0.92%)
Oct 02, 2019 3.910 4.011 3.799 4.002 605,221 +0.04(+0.93%)
Oct 01, 2019 3.992 4.029 3.864 3.965 751,237 -0.02(-0.46%)
Sep 30, 2019 4.075 4.103 3.864 3.983 493,041 -0.06(-1.59%)
Sep 27, 2019 3.900 4.213 3.900 4.048 1,034,002 +0.15(+3.77%)
Sep 26, 2019 3.891 4.002 3.790 3.900 344,387 +0.04(+0.95%)
Sep 25, 2019 3.753 3.891 3.744 3.864 561,172 +0.07(+1.94%)
Sep 24, 2019 3.873 3.873 3.726 3.790 457,387 -0.08(-2.14%)
Sep 23, 2019 3.854 3.974 3.772 3.873 542,213 +0.00(+0.00%)
Sep 20, 2019 4.048 4.140 3.864 3.873 570,918 -0.13(-3.22%)
Sep 19, 2019 3.974 4.075 3.827 4.002 628,195 +0.00(+0.00%)
Sep 18, 2019 4.011 4.048 3.866 4.002 295,742 -0.01(-0.23%)
Sep 17, 2019 3.965 4.020 3.799 4.011 685,891 +0.01(+0.23%)
Sep 16, 2019 3.845 4.071 3.818 4.002 587,236 +0.09(+2.35%)
Sep 13, 2019 4.011 4.084 3.882 3.910 536,894 -0.10(-2.52%)
Sep 12, 2019 4.094 4.140 3.873 4.011 762,427 -0.08(-2.02%)
Sep 11, 2019 4.075 4.121 3.919 4.094 938,594 +0.02(+0.45%)
Sep 10, 2019 4.038 4.186 3.956 4.075 509,956 +0.03(+0.68%)
Sep 09, 2019 4.038 4.324 3.946 4.048 1,140,528 +0.03(+0.69%)
Sep 06, 2019 4.029 4.324 4.002 4.020 1,799,067 +0.02(+0.46%)
Sep 05, 2019 3.919 4.452 3.919 4.002 2,246,282 +0.15(+3.82%)
Sep 04, 2019 3.689 4.048 3.569 3.854 2,055,397 +0.27(+7.44%)
Sep 03, 2019 3.965 4.101 3.588 3.588 2,308,068 -0.29(-7.58%)
Aug 30, 2019 3.946 3.980 3.818 3.882 1,301,307 -0.06(-1.40%)
Aug 29, 2019 3.992 4.147 3.753 3.937 2,313,037 -0.19(-4.68%)
Aug 28, 2019 4.038 4.351 4.002 4.130 1,593,949 +0.05(+1.13%)
Aug 27, 2019 4.232 4.351 4.048 4.084 1,899,859 -0.25(-5.73%)
Aug 26, 2019 4.839 4.839 4.319 4.333 1,036,303 -0.24(-5.23%)
Aug 23, 2019 4.802 4.857 4.563 4.572 1,162,274 -0.26(-5.33%)
Aug 22, 2019 4.848 4.940 4.802 4.830 1,108,183 -0.04(-0.76%)
Aug 21, 2019 4.692 4.876 4.609 4.866 1,097,524 +0.19(+4.13%)
Aug 20, 2019 4.802 4.894 4.646 4.673 1,047,881 +0.06(+1.40%)
Aug 19, 2019 5.271 5.290 4.581 4.609 2,314,614 -0.77(-14.36%)
Aug 16, 2019 5.520 5.648 5.363 5.382 1,601,768 +0.07(+1.39%)
Aug 15, 2019 5.290 5.621 5.087 5.308 2,237,709 +0.28(+5.48%)
Aug 14, 2019 5.262 5.483 4.922 5.032 2,013,686 -0.30(-5.69%)
Aug 13, 2019 5.464 5.612 5.170 5.336 3,694,002 +0.44(+9.02%)
Aug 12, 2019 6.366 6.366 3.845 4.894 7,297,515 -6.19(-55.85%)
Aug 09, 2019 10.14 11.14 10.10 11.09 1,105,203 +0.85(+8.27%)
Aug 08, 2019 10.15 10.35 10.06 10.24 908,904 +0.20(+2.02%)
Aug 07, 2019 9.963 10.22 9.862 10.04 539,707 -0.10(-1.00%)
Aug 06, 2019 10.04 10.23 9.889 10.14 615,230 +0.15(+1.47%)
Aug 05, 2019 10.06 10.28 9.889 9.990 507,398 -0.46(-4.40%)
Aug 02, 2019 10.30 10.53 10.10 10.45 572,984 +0.08(+0.80%)
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.