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 )

11.07 -0.30 (-2.64%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Apr 30, 2020 2.631 2.760 2.401 2.401 1,419,838 -0.30(-11.22%)
Apr 29, 2020 2.594 2.815 2.530 2.705 1,426,275 +0.26(+10.53%)
Apr 28, 2020 2.199 2.585 2.199 2.447 1,927,131 +0.29(+13.19%)
Apr 27, 2020 2.107 2.162 1.932 2.162 1,451,783 +0.05(+2.17%)
Apr 24, 2020 2.143 2.162 2.074 2.116 686,254 -0.03(-1.29%)
Apr 23, 2020 2.254 2.272 2.088 2.143 1,232,138 -0.11(-4.90%)
Apr 22, 2020 2.456 2.456 2.254 2.254 757,205 -0.12(-5.04%)
Apr 21, 2020 2.576 2.640 2.364 2.373 1,007,778 -0.23(-8.83%)
Apr 20, 2020 2.548 2.705 2.438 2.603 846,013 +0.06(+2.17%)
Apr 17, 2020 2.539 2.567 2.438 2.548 653,643 +0.10(+4.14%)
Apr 16, 2020 2.364 2.502 2.327 2.447 754,867 +0.05(+1.92%)
Apr 15, 2020 2.291 2.530 2.162 2.401 1,001,789 +0.06(+2.35%)
Apr 14, 2020 2.291 2.392 2.263 2.346 856,997 +0.07(+3.24%)
Apr 13, 2020 2.383 2.395 2.199 2.272 753,626 -0.10(-4.26%)
Apr 09, 2020 2.484 2.521 2.337 2.373 1,356,203 -0.05(-1.90%)
Apr 08, 2020 2.410 2.419 2.327 2.419 801,250 +0.06(+2.73%)
Apr 07, 2020 2.511 2.548 2.337 2.355 981,380 +0.00(+0.00%)
Apr 06, 2020 2.594 2.607 2.309 2.355 718,564 -0.04(-1.54%)
Apr 03, 2020 2.419 2.447 2.334 2.392 1,058,678 +0.00(+0.00%)
Apr 02, 2020 2.392 2.456 2.281 2.392 881,765 +0.05(+1.96%)
Apr 01, 2020 2.263 2.346 2.217 2.346 456,943 -0.06(-2.67%)
Mar 31, 2020 2.208 2.484 2.162 2.410 904,539 +0.21(+9.62%)
Mar 30, 2020 2.171 2.217 2.061 2.199 528,304 +0.06(+3.02%)
Mar 27, 2020 2.272 2.291 2.116 2.134 831,267 -0.25(-10.42%)
Mar 26, 2020 2.392 2.557 2.364 2.383 823,104 -0.02(-0.77%)
Mar 25, 2020 2.373 2.594 2.272 2.401 956,980 +0.05(+1.95%)
Mar 24, 2020 2.318 2.465 2.263 2.355 906,018 +0.20(+9.40%)
Mar 23, 2020 2.180 2.245 2.070 2.153 638,256 -0.06(-2.50%)
Mar 20, 2020 2.180 2.484 2.088 2.208 782,676 +0.12(+5.73%)
Mar 19, 2020 2.217 2.392 2.033 2.088 1,117,527 -0.18(-8.10%)
Mar 18, 2020 2.401 2.401 2.033 2.272 1,603,755 -0.33(-12.72%)
Mar 17, 2020 2.484 2.622 2.355 2.603 978,165 +0.17(+6.79%)
Mar 16, 2020 2.300 2.622 2.294 2.438 799,542 -0.24(-8.93%)
Mar 13, 2020 2.631 2.705 2.429 2.677 975,192 +0.29(+11.92%)
Mar 12, 2020 2.539 2.714 2.125 2.392 3,194,568 -0.63(-20.73%)
Mar 11, 2020 3.404 3.441 2.999 3.017 1,388,972 -0.51(-14.36%)
Mar 10, 2020 3.238 3.523 3.197 3.523 606,063 +0.41(+13.31%)
Mar 09, 2020 3.404 3.404 3.100 3.109 1,281,570 -0.64(-17.16%)
Mar 06, 2020 3.974 3.983 3.735 3.753 546,351 -0.29(-7.27%)
Mar 05, 2020 3.956 4.103 3.946 4.048 395,886 -0.06(-1.57%)
Mar 04, 2020 3.891 4.121 3.827 4.112 551,424 +0.28(+7.19%)
Mar 03, 2020 3.910 4.094 3.808 3.836 1,032,767 -0.06(-1.42%)
Mar 02, 2020 3.753 3.900 3.652 3.891 864,414 +0.18(+4.96%)
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%)
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.