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 (%)
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%)
Dec 02, 2019 3.624 3.716 3.399 3.422 1,058,943 -0.17(-4.86%)
Nov 29, 2019 3.726 3.726 3.560 3.597 507,869 -0.08(-2.25%)
Nov 27, 2019 3.312 3.707 3.284 3.680 1,814,177 +0.39(+11.73%)
Nov 26, 2019 3.422 3.441 3.247 3.293 9,455,036 -0.18(-5.29%)
Nov 25, 2019 3.431 3.578 3.404 3.477 1,079,712 +0.06(+1.89%)
Nov 22, 2019 3.431 3.634 3.349 3.413 1,248,477 -0.01(-0.27%)
Nov 21, 2019 3.477 3.486 3.358 3.422 837,752 -0.06(-1.85%)
Nov 20, 2019 3.091 3.505 3.091 3.486 2,651,283 +0.47(+15.55%)
Nov 19, 2019 2.833 3.082 2.824 3.017 1,907,561 +0.17(+5.81%)
Nov 18, 2019 2.898 2.935 2.843 2.852 606,766 -0.06(-1.90%)
Nov 15, 2019 2.861 2.948 2.792 2.907 1,316,743 +0.09(+3.27%)
Nov 14, 2019 2.916 3.017 2.815 2.815 1,173,063 -0.14(-4.67%)
Nov 13, 2019 2.990 3.017 2.889 2.953 1,236,417 -0.04(-1.23%)
Nov 12, 2019 3.109 3.183 2.930 2.990 2,289,306 -0.16(-4.97%)
Nov 11, 2019 3.146 3.220 3.073 3.146 1,250,460 -0.01(-0.29%)
Nov 08, 2019 3.247 3.395 3.128 3.155 1,280,545 -0.06(-1.72%)
Nov 07, 2019 3.266 3.339 3.201 3.211 843,999 +0.00(+0.00%)
Nov 06, 2019 3.367 3.395 3.174 3.211 1,123,871 -0.18(-5.42%)
Nov 05, 2019 3.441 3.514 3.358 3.395 871,821 +0.02(+0.55%)
Nov 04, 2019 3.284 3.505 3.266 3.376 1,590,993 +0.16(+4.86%)
Nov 01, 2019 3.238 3.266 3.146 3.220 933,449 +0.00(+0.00%)
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%)
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.