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 (%)
Mar 31, 2021 2.511 2.567 2.475 2.511 238,487 -0.02(-0.73%)
Mar 30, 2021 2.521 2.569 2.502 2.530 158,665 +0.02(+0.73%)
Mar 29, 2021 2.484 2.549 2.438 2.511 288,042 +0.02(+0.74%)
Mar 26, 2021 2.548 2.585 2.470 2.493 372,532 -0.06(-2.17%)
Mar 25, 2021 2.567 2.576 2.484 2.548 361,382 -0.04(-1.42%)
Mar 24, 2021 2.686 2.686 2.557 2.585 241,431 -0.08(-3.10%)
Mar 23, 2021 2.631 2.677 2.613 2.668 405,191 +0.01(+0.35%)
Mar 22, 2021 2.649 2.705 2.567 2.659 261,439 +0.04(+1.40%)
Mar 19, 2021 2.576 2.677 2.567 2.622 153,165 +0.02(+0.71%)
Mar 18, 2021 2.705 2.751 2.567 2.603 361,261 -0.08(-3.08%)
Mar 17, 2021 2.751 2.787 2.677 2.686 423,915 -0.08(-2.99%)
Mar 16, 2021 2.824 2.889 2.723 2.769 557,477 -0.06(-1.95%)
Mar 15, 2021 2.705 2.838 2.668 2.824 583,968 +0.17(+6.60%)
Mar 12, 2021 2.677 2.751 2.640 2.649 394,055 +0.01(+0.35%)
Mar 11, 2021 2.530 2.695 2.521 2.640 433,216 +0.10(+3.99%)
Mar 10, 2021 2.392 2.576 2.373 2.539 516,378 +0.18(+7.81%)
Mar 09, 2021 2.401 2.419 2.281 2.355 714,587 +0.02(+0.79%)
Mar 08, 2021 2.475 2.484 2.309 2.337 752,663 -0.14(-5.58%)
Mar 05, 2021 2.557 2.557 2.417 2.475 247,195 -0.03(-1.10%)
Mar 04, 2021 2.465 2.548 2.392 2.502 565,654 +0.04(+1.49%)
Mar 03, 2021 2.484 2.523 2.419 2.465 336,664 -0.01(-0.37%)
Mar 02, 2021 2.511 2.521 2.438 2.475 361,171 -0.02(-0.74%)
Mar 01, 2021 2.548 2.571 2.493 2.493 328,673 +0.00(+0.00%)
Feb 26, 2021 2.585 2.622 2.493 2.493 563,526 -0.12(-4.58%)
Feb 25, 2021 2.751 2.751 2.603 2.613 366,021 -0.08(-3.07%)
Feb 24, 2021 2.686 2.751 2.622 2.695 603,219 +0.05(+1.74%)
Feb 23, 2021 2.723 2.723 2.590 2.649 591,760 -0.03(-1.03%)
Feb 22, 2021 2.861 2.861 2.668 2.677 467,527 -0.20(-7.03%)
Feb 19, 2021 2.861 2.925 2.833 2.879 491,455 +0.04(+1.29%)
Feb 18, 2021 2.833 3.073 2.787 2.843 1,260,546 +0.04(+1.31%)
Feb 17, 2021 2.879 2.898 2.806 2.806 608,256 -0.09(-3.17%)
Feb 16, 2021 2.815 2.916 2.797 2.898 407,419 +0.12(+4.30%)
Feb 12, 2021 2.815 2.852 2.741 2.778 294,699 -0.06(-1.95%)
Feb 11, 2021 2.769 2.833 2.714 2.833 396,973 +0.06(+2.33%)
Feb 10, 2021 2.815 2.843 2.751 2.769 297,763 -0.02(-0.66%)
Feb 09, 2021 2.723 2.820 2.686 2.787 339,061 +0.03(+1.00%)
Feb 08, 2021 2.769 2.843 2.723 2.760 474,297 +0.03(+1.01%)
Feb 05, 2021 2.714 2.732 2.656 2.732 368,509 +0.09(+3.48%)
Feb 04, 2021 2.622 2.686 2.585 2.640 317,751 +0.02(+0.70%)
Feb 03, 2021 2.567 2.631 2.530 2.622 353,432 +0.06(+2.52%)
Feb 02, 2021 2.557 2.594 2.502 2.557 435,035 +0.01(+0.36%)
Feb 01, 2021 2.493 2.557 2.493 2.548 367,647 +0.07(+2.97%)
Jan 29, 2021 2.585 2.659 2.475 2.475 543,525 -0.13(-4.95%)
Jan 28, 2021 2.695 2.732 2.593 2.603 242,471 -0.06(-2.41%)
Jan 27, 2021 2.576 2.686 2.521 2.668 786,542 +0.06(+2.47%)
Jan 26, 2021 2.557 2.659 2.557 2.603 580,694 +0.06(+2.17%)
Jan 25, 2021 2.613 2.613 2.493 2.548 350,117 -0.04(-1.42%)
Jan 22, 2021 2.677 2.677 2.553 2.585 658,100 -0.06(-2.43%)
Jan 21, 2021 2.787 2.797 2.636 2.649 265,389 -0.11(-4.00%)
Jan 20, 2021 2.732 2.769 2.640 2.760 380,297 +0.06(+2.39%)
Jan 19, 2021 2.714 2.760 2.649 2.695 249,541 -0.03(-1.01%)
Jan 15, 2021 2.787 2.806 2.714 2.723 249,043 -0.10(-3.58%)
Jan 14, 2021 2.760 2.824 2.741 2.824 259,827 +0.06(+2.33%)
Jan 13, 2021 2.732 2.815 2.728 2.760 295,467 +0.00(+0.00%)
Jan 12, 2021 2.705 2.760 2.622 2.760 329,400 +0.16(+6.01%)
Jan 11, 2021 2.677 2.705 2.603 2.603 583,127 -0.13(-4.71%)
Jan 08, 2021 2.769 2.769 2.668 2.732 265,675 +0.01(+0.34%)
Jan 07, 2021 2.769 2.794 2.677 2.723 427,062 -0.02(-0.67%)
Jan 06, 2021 2.778 2.833 2.732 2.741 309,323 -0.01(-0.33%)
Jan 05, 2021 2.741 2.843 2.723 2.751 331,012 -0.03(-0.99%)
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.