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 )

10.93 +0.19 (+1.77%)
Streaming Delayed Price Updated: 12:44 PM 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 (%)
Jul 31, 2020 3.395 3.410 3.201 3.209 522,564 -0.15(-4.61%)
Jul 30, 2020 3.348 3.395 3.247 3.364 770,581 -0.08(-2.25%)
Jul 29, 2020 3.418 3.519 3.379 3.441 452,456 -0.01(-0.22%)
Jul 28, 2020 3.588 3.604 3.426 3.449 745,694 -0.13(-3.68%)
Jul 27, 2020 3.557 3.705 3.433 3.581 501,116 +0.06(+1.76%)
Jul 24, 2020 3.488 3.743 3.464 3.519 1,045,257 -0.02(-0.66%)
Jul 23, 2020 3.472 3.650 3.364 3.542 1,566,882 +0.11(+3.16%)
Jul 22, 2020 3.247 3.457 3.162 3.433 1,124,357 +0.19(+5.73%)
Jul 21, 2020 3.085 3.348 3.061 3.247 1,367,810 +0.12(+3.97%)
Jul 20, 2020 3.209 3.209 3.085 3.123 631,895 -0.06(-1.95%)
Jul 17, 2020 3.317 3.410 3.143 3.185 1,086,030 -0.10(-3.07%)
Jul 16, 2020 3.286 3.340 3.224 3.286 341,612 -0.06(-1.85%)
Jul 15, 2020 3.302 3.379 3.281 3.348 533,102 +0.12(+3.60%)
Jul 14, 2020 3.255 3.290 3.154 3.232 522,608 -0.05(-1.65%)
Jul 13, 2020 3.340 3.495 3.276 3.286 1,371,219 +0.02(+0.71%)
Jul 10, 2020 3.092 3.309 3.077 3.263 775,201 +0.19(+6.05%)
Jul 09, 2020 3.294 3.294 3.057 3.077 656,933 -0.20(-6.15%)
Jul 08, 2020 3.302 3.309 3.193 3.278 901,343 +0.05(+1.44%)
Jul 07, 2020 3.356 3.364 3.154 3.232 1,101,798 -0.17(-5.01%)
Jul 06, 2020 3.108 3.414 2.992 3.402 2,375,217 +0.59(+20.94%)
Jul 02, 2020 3.023 3.070 2.790 2.813 661,656 -0.16(-5.47%)
Jul 01, 2020 2.914 2.999 2.883 2.976 511,093 +0.07(+2.40%)
Jun 30, 2020 3.061 3.061 2.821 2.906 1,459,842 -0.16(-5.06%)
Jun 29, 2020 3.038 3.154 2.999 3.061 609,245 +0.06(+2.07%)
Jun 26, 2020 3.147 3.147 2.961 2.999 851,457 -0.16(-4.91%)
Jun 25, 2020 2.922 3.185 2.844 3.154 1,907,618 +0.23(+7.96%)
Jun 24, 2020 2.891 2.953 2.790 2.922 934,247 +0.05(+1.62%)
Jun 23, 2020 2.852 3.007 2.837 2.875 834,731 +0.05(+1.92%)
Jun 22, 2020 2.883 2.910 2.720 2.821 985,510 -0.06(-2.15%)
Jun 19, 2020 2.821 2.976 2.742 2.883 2,415,408 +0.17(+6.29%)
Jun 18, 2020 2.891 2.937 2.713 2.713 1,806,231 -0.26(-8.62%)
Jun 17, 2020 3.092 3.092 2.961 2.968 656,944 -0.08(-2.54%)
Jun 16, 2020 3.209 3.216 3.038 3.046 1,654,066 -0.02(-0.51%)
Jun 15, 2020 3.092 3.131 2.945 3.061 931,293 -0.09(-2.95%)
Jun 12, 2020 3.092 3.178 2.984 3.154 1,108,094 +0.22(+7.39%)
Jun 11, 2020 3.131 3.224 2.922 2.937 1,580,007 -0.33(-9.98%)
Jun 10, 2020 3.286 3.364 3.100 3.263 1,148,156 -0.01(-0.24%)
Jun 09, 2020 3.410 3.410 3.100 3.271 1,533,891 -0.24(-6.84%)
Jun 08, 2020 3.240 3.550 3.240 3.511 1,518,480 +0.34(+10.76%)
Jun 05, 2020 3.294 3.302 3.147 3.170 1,159,318 +0.09(+3.02%)
Jun 04, 2020 3.216 3.216 2.961 3.077 1,518,960 -0.09(-2.70%)
Jun 03, 2020 2.968 3.236 2.875 3.162 2,533,498 +0.26(+9.09%)
Jun 02, 2020 2.651 2.930 2.620 2.899 2,174,594 +0.32(+12.31%)
Jun 01, 2020 2.534 2.716 2.534 2.581 1,173,122 +0.12(+5.05%)
May 29, 2020 2.674 2.674 2.403 2.457 2,638,498 -0.25(-9.17%)
May 28, 2020 2.914 2.914 2.689 2.705 1,950,472 -0.17(-5.93%)
May 27, 2020 2.914 2.949 2.736 2.875 1,512,860 -0.01(-0.27%)
May 26, 2020 2.906 3.038 2.806 2.883 1,550,430 +0.02(+0.81%)
May 22, 2020 2.829 2.875 2.654 2.860 2,195,415 +0.05(+1.93%)
May 21, 2020 2.720 2.871 2.647 2.806 1,585,157 +0.12(+4.62%)
May 20, 2020 2.635 2.736 2.635 2.682 1,008,282 +0.09(+3.28%)
May 19, 2020 2.806 2.806 2.449 2.596 2,026,813 -0.20(-7.20%)
May 18, 2020 2.744 2.798 2.689 2.798 849,727 +0.18(+6.80%)
May 15, 2020 2.643 2.744 2.565 2.620 962,808 -0.05(-2.03%)
May 14, 2020 2.527 2.705 2.403 2.674 1,076,080 +0.09(+3.60%)
May 13, 2020 2.759 2.759 2.496 2.581 1,346,070 -0.16(-5.67%)
May 12, 2020 2.751 2.937 2.697 2.736 2,246,685 +0.02(+0.57%)
May 11, 2020 2.457 2.728 2.271 2.720 2,513,772 +0.27(+11.08%)
May 08, 2020 2.434 2.542 2.364 2.449 1,749,881 +0.12(+5.33%)
May 07, 2020 2.263 2.503 2.093 2.325 2,132,684 +0.18(+8.30%)
May 06, 2020 2.062 2.174 1.914 2.147 1,730,658 +0.12(+5.73%)
May 05, 2020 2.162 2.178 1.969 2.031 1,856,077 -0.07(-3.32%)
May 04, 2020 1.945 2.108 1.876 2.100 1,199,758 +0.20(+10.61%)
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.