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 )

10.80 +0.06 (+0.56%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 27, 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 2.391 2.494 2.375 2.375 1,207,818 -0.01(-0.33%)
Oct 28, 2022 2.439 2.470 2.349 2.383 838,295 -0.07(-2.89%)
Oct 27, 2022 2.423 2.470 2.375 2.454 688,692 +0.04(+1.63%)
Oct 26, 2022 2.454 2.501 2.399 2.415 586,414 -0.03(-1.29%)
Oct 25, 2022 2.415 2.462 2.375 2.446 945,362 +0.06(+2.31%)
Oct 24, 2022 2.454 2.454 2.349 2.391 739,977 -0.08(-3.20%)
Oct 21, 2022 2.375 2.470 2.368 2.470 710,472 +0.11(+4.58%)
Oct 20, 2022 2.323 2.417 2.323 2.362 738,700 +0.01(+0.33%)
Oct 19, 2022 2.354 2.401 2.291 2.354 864,677 -0.03(-1.32%)
Oct 18, 2022 2.472 2.472 2.346 2.386 358,938 +0.00(+0.00%)
Oct 17, 2022 2.370 2.417 2.362 2.386 408,712 +0.06(+2.70%)
Oct 14, 2022 2.386 2.401 2.299 2.323 492,798 -0.05(-1.99%)
Oct 13, 2022 2.291 2.414 2.284 2.370 553,123 +0.05(+2.03%)
Oct 12, 2022 2.378 2.382 2.307 2.323 367,842 -0.05(-2.31%)
Oct 11, 2022 2.393 2.456 2.370 2.378 463,582 -0.06(-2.57%)
Oct 10, 2022 2.456 2.472 2.401 2.440 93,909 -0.01(-0.32%)
Oct 07, 2022 2.495 2.503 2.433 2.448 144,760 -0.06(-2.50%)
Oct 06, 2022 2.535 2.574 2.495 2.511 263,892 -0.04(-1.54%)
Oct 05, 2022 2.605 2.605 2.515 2.550 537,139 -0.03(-1.22%)
Oct 04, 2022 2.558 2.605 2.550 2.582 549,241 +0.06(+2.49%)
Oct 03, 2022 2.409 2.527 2.393 2.519 529,901 +0.16(+6.64%)
Sep 30, 2022 2.386 2.452 2.354 2.362 526,297 -0.02(-0.66%)
Sep 29, 2022 2.315 2.378 2.252 2.378 496,380 +0.03(+1.34%)
Sep 28, 2022 2.307 2.378 2.307 2.346 429,949 +0.04(+1.70%)
Sep 27, 2022 2.291 2.378 2.291 2.307 579,049 +0.02(+0.68%)
Sep 26, 2022 2.338 2.370 2.252 2.291 1,003,183 -0.08(-3.31%)
Sep 23, 2022 2.503 2.503 2.307 2.370 1,979,702 -0.17(-6.82%)
Sep 22, 2022 2.543 2.574 2.516 2.543 698,446 -0.01(-0.31%)
Sep 21, 2022 2.629 2.637 2.528 2.551 736,583 -0.07(-2.68%)
Sep 20, 2022 2.606 2.633 2.524 2.621 687,290 +0.03(+1.20%)
Sep 19, 2022 2.457 2.606 2.450 2.590 824,769 +0.11(+4.40%)
Sep 16, 2022 2.418 2.489 2.391 2.481 439,664 +0.03(+1.27%)
Sep 15, 2022 2.551 2.598 2.426 2.450 429,081 -0.12(-4.56%)
Sep 14, 2022 2.551 2.590 2.532 2.567 359,573 +0.04(+1.54%)
Sep 13, 2022 2.504 2.637 2.473 2.528 648,801 -0.06(-2.41%)
Sep 12, 2022 2.691 2.699 2.574 2.590 709,970 -0.04(-1.48%)
Sep 09, 2022 2.559 2.652 2.547 2.629 1,090,181 +0.09(+3.69%)
Sep 08, 2022 2.551 2.613 2.461 2.535 741,952 -0.02(-0.61%)
Sep 07, 2022 2.395 2.551 2.362 2.551 1,017,359 +0.16(+6.51%)
Sep 06, 2022 2.465 2.493 2.369 2.395 877,818 -0.06(-2.54%)
Sep 02, 2022 2.418 2.483 2.356 2.457 437,076 +0.09(+3.62%)
Sep 01, 2022 2.270 2.379 2.255 2.372 273,358 +0.07(+3.05%)
Aug 31, 2022 2.450 2.497 2.301 2.301 580,988 -0.17(-6.94%)
Aug 30, 2022 2.473 2.524 2.410 2.473 680,398 +0.00(+0.00%)
Aug 29, 2022 2.395 2.535 2.387 2.473 881,189 +0.05(+1.93%)
Aug 26, 2022 2.442 2.496 2.372 2.426 801,658 -0.02(-0.64%)
Aug 25, 2022 2.411 2.497 2.325 2.442 1,122,548 +0.04(+1.62%)
Aug 24, 2022 2.333 2.442 2.223 2.403 1,243,197 +0.12(+5.12%)
Aug 23, 2022 2.177 2.293 2.177 2.286 687,370 +0.09(+4.27%)
Aug 22, 2022 2.114 2.231 2.065 2.192 833,165 +0.05(+2.55%)
Aug 19, 2022 2.255 2.258 2.122 2.138 787,640 -0.14(-6.16%)
Aug 18, 2022 2.239 2.294 2.208 2.278 576,347 +0.03(+1.35%)
Aug 17, 2022 2.209 2.290 2.197 2.248 696,189 +0.01(+0.35%)
Aug 16, 2022 2.255 2.286 2.209 2.240 629,070 -0.03(-1.37%)
Aug 15, 2022 2.224 2.279 2.186 2.271 394,208 +0.03(+1.38%)
Aug 12, 2022 2.155 2.255 2.155 2.240 557,185 +0.06(+2.85%)
Aug 11, 2022 2.108 2.205 2.108 2.178 759,420 +0.08(+3.69%)
Aug 10, 2022 2.085 2.124 2.069 2.100 373,202 +0.05(+2.26%)
Aug 09, 2022 2.170 2.178 2.038 2.054 823,913 -0.11(-5.02%)
Aug 08, 2022 2.108 2.178 2.107 2.162 652,159 +0.07(+3.33%)
Aug 05, 2022 1.961 2.108 1.938 2.093 652,836 +0.09(+4.25%)
Aug 04, 2022 2.077 2.135 1.992 2.007 800,513 -0.05(-2.63%)
Aug 03, 2022 2.077 2.131 2.031 2.062 1,182,763 -0.01(-0.37%)
Aug 02, 2022 2.023 2.108 2.023 2.069 835,792 +0.03(+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.