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 )

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2022 2.860 2.982 2.841 2.841 1,009,895 -0.01(-0.33%)
Oct 28, 2022 2.916 2.954 2.809 2.850 700,925 -0.08(-2.89%)
Oct 27, 2022 2.898 2.954 2.841 2.935 575,838 +0.05(+1.63%)
Oct 26, 2022 2.935 2.991 2.869 2.888 490,319 -0.04(-1.29%)
Oct 25, 2022 2.888 2.945 2.841 2.926 790,447 +0.07(+2.31%)
Oct 24, 2022 2.935 2.935 2.809 2.860 618,718 -0.09(-3.20%)
Oct 21, 2022 2.841 2.954 2.831 2.954 594,049 +0.13(+4.58%)
Oct 20, 2022 2.778 2.890 2.778 2.825 617,687 +0.01(+0.33%)
Oct 19, 2022 2.815 2.872 2.740 2.815 723,027 -0.04(-1.32%)
Oct 18, 2022 2.956 2.956 2.806 2.853 300,137 +0.00(+0.00%)
Oct 17, 2022 2.834 2.890 2.825 2.853 341,757 +0.08(+2.70%)
Oct 14, 2022 2.853 2.872 2.750 2.778 412,068 -0.06(-1.99%)
Oct 13, 2022 2.740 2.887 2.731 2.834 462,511 +0.06(+2.03%)
Oct 12, 2022 2.843 2.848 2.759 2.778 307,582 -0.07(-2.31%)
Oct 11, 2022 2.862 2.937 2.834 2.843 387,638 -0.08(-2.57%)
Oct 10, 2022 2.937 2.956 2.872 2.919 78,525 -0.01(-0.32%)
Oct 07, 2022 2.984 2.994 2.909 2.928 121,046 -0.08(-2.50%)
Oct 06, 2022 3.031 3.078 2.984 3.003 220,662 -0.05(-1.54%)
Oct 05, 2022 3.116 3.116 3.008 3.050 449,146 -0.04(-1.22%)
Oct 04, 2022 3.059 3.116 3.049 3.087 459,265 +0.08(+2.49%)
Oct 03, 2022 2.881 3.022 2.862 3.012 443,093 +0.19(+6.64%)
Sep 30, 2022 2.853 2.933 2.815 2.825 440,079 -0.02(-0.66%)
Sep 29, 2022 2.768 2.843 2.693 2.843 415,064 +0.04(+1.34%)
Sep 28, 2022 2.759 2.843 2.759 2.806 359,515 +0.05(+1.70%)
Sep 27, 2022 2.740 2.843 2.740 2.759 484,190 +0.02(+0.68%)
Sep 26, 2022 2.797 2.834 2.693 2.740 838,843 -0.09(-3.31%)
Sep 23, 2022 2.994 2.994 2.759 2.834 1,655,390 -0.21(-6.82%)
Sep 22, 2022 3.041 3.079 3.009 3.041 584,040 -0.01(-0.31%)
Sep 21, 2022 3.144 3.153 3.023 3.051 615,930 -0.08(-2.68%)
Sep 20, 2022 3.116 3.149 3.018 3.135 574,711 +0.04(+1.20%)
Sep 19, 2022 2.939 3.116 2.929 3.097 689,671 +0.13(+4.40%)
Sep 16, 2022 2.892 2.976 2.860 2.967 367,647 +0.04(+1.27%)
Sep 15, 2022 3.051 3.107 2.901 2.929 358,797 -0.14(-4.56%)
Sep 14, 2022 3.051 3.097 3.028 3.069 300,674 +0.05(+1.54%)
Sep 13, 2022 2.995 3.153 2.957 3.023 542,526 -0.07(-2.41%)
Sep 12, 2022 3.219 3.228 3.079 3.097 593,676 -0.05(-1.48%)
Sep 09, 2022 3.060 3.172 3.046 3.144 911,608 +0.11(+3.69%)
Sep 08, 2022 3.051 3.125 2.943 3.032 620,419 -0.02(-0.61%)
Sep 07, 2022 2.864 3.051 2.825 3.051 850,714 +0.19(+6.51%)
Sep 06, 2022 2.948 2.981 2.833 2.864 734,030 -0.07(-2.54%)
Sep 02, 2022 2.892 2.970 2.818 2.939 365,482 +0.10(+3.62%)
Sep 01, 2022 2.715 2.846 2.696 2.836 228,582 +0.08(+3.05%)
Aug 31, 2022 2.929 2.986 2.752 2.752 485,822 -0.21(-6.94%)
Aug 30, 2022 2.957 3.018 2.882 2.957 568,948 +0.00(+0.00%)
Aug 29, 2022 2.864 3.032 2.855 2.957 736,849 +0.06(+1.93%)
Aug 26, 2022 2.920 2.985 2.836 2.901 670,345 -0.02(-0.64%)
Aug 25, 2022 2.883 2.986 2.780 2.920 938,673 +0.05(+1.62%)
Aug 24, 2022 2.790 2.920 2.659 2.873 1,039,559 +0.14(+5.12%)
Aug 23, 2022 2.603 2.742 2.603 2.734 574,778 +0.11(+4.27%)
Aug 22, 2022 2.528 2.668 2.470 2.622 696,691 +0.07(+2.55%)
Aug 19, 2022 2.696 2.701 2.538 2.556 658,623 -0.17(-6.16%)
Aug 18, 2022 2.678 2.743 2.640 2.724 481,940 +0.04(+1.35%)
Aug 17, 2022 2.641 2.739 2.628 2.688 582,156 +0.01(+0.35%)
Aug 16, 2022 2.697 2.734 2.641 2.679 526,030 -0.04(-1.37%)
Aug 15, 2022 2.660 2.725 2.614 2.716 329,638 +0.04(+1.38%)
Aug 12, 2022 2.577 2.697 2.577 2.679 465,920 +0.07(+2.85%)
Aug 11, 2022 2.521 2.637 2.521 2.604 635,029 +0.09(+3.69%)
Aug 10, 2022 2.493 2.540 2.475 2.512 312,073 +0.06(+2.26%)
Aug 09, 2022 2.595 2.604 2.438 2.456 688,959 -0.13(-5.02%)
Aug 08, 2022 2.521 2.604 2.520 2.586 545,337 +0.08(+3.33%)
Aug 05, 2022 2.345 2.521 2.317 2.502 545,903 +0.10(+4.25%)
Aug 04, 2022 2.484 2.553 2.382 2.401 669,391 -0.06(-2.63%)
Aug 03, 2022 2.484 2.549 2.428 2.465 989,030 -0.01(-0.37%)
Aug 02, 2022 2.419 2.521 2.419 2.475 698,892 +0.04(+1.52%)
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.