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 )

10.16 -0.54 (-5.05%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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 (%)
Nov 30, 2022 3.166 3.245 3.146 3.215 435,307 +0.02(+0.62%)
Nov 29, 2022 3.295 3.365 3.186 3.195 671,241 -0.09(-2.73%)
Nov 28, 2022 3.156 3.310 3.136 3.285 862,645 +0.09(+2.80%)
Nov 25, 2022 3.006 3.255 2.986 3.195 827,471 +0.19(+6.29%)
Nov 23, 2022 2.797 3.006 2.797 3.006 633,488 +0.30(+10.94%)
Nov 22, 2022 2.690 2.739 2.631 2.710 212,268 +0.04(+1.48%)
Nov 21, 2022 2.700 2.716 2.581 2.670 317,485 -0.01(-0.37%)
Nov 18, 2022 2.680 2.720 2.621 2.680 244,130 +0.00(+0.00%)
Nov 17, 2022 2.641 2.680 2.591 2.680 433,243 +0.01(+0.37%)
Nov 16, 2022 2.759 2.759 2.655 2.670 322,404 -0.07(-2.53%)
Nov 15, 2022 2.819 2.889 2.730 2.739 338,370 -0.07(-2.46%)
Nov 14, 2022 2.888 2.908 2.769 2.809 531,880 -0.03(-1.05%)
Nov 11, 2022 2.789 2.883 2.779 2.838 800,195 +0.07(+2.50%)
Nov 10, 2022 2.927 2.937 2.769 2.769 821,768 -0.08(-2.78%)
Nov 09, 2022 3.026 3.026 2.833 2.848 747,936 -0.20(-6.49%)
Nov 08, 2022 3.066 3.100 2.977 3.046 422,161 +0.01(+0.33%)
Nov 07, 2022 3.125 3.145 3.026 3.036 318,974 -0.08(-2.54%)
Nov 04, 2022 3.184 3.204 3.091 3.115 423,345 +0.02(+0.64%)
Nov 03, 2022 3.086 3.165 3.036 3.095 435,520 +0.00(+0.00%)
Nov 02, 2022 3.234 3.234 3.081 3.095 551,919 -0.12(-3.69%)
Nov 01, 2022 3.036 3.214 3.016 3.214 645,059 +0.24(+7.97%)
Oct 31, 2022 2.997 3.125 2.977 2.977 963,797 -0.01(-0.33%)
Oct 28, 2022 3.056 3.095 2.943 2.987 668,930 -0.09(-2.89%)
Oct 27, 2022 3.036 3.095 2.977 3.076 549,553 +0.05(+1.63%)
Oct 26, 2022 3.076 3.134 3.006 3.026 467,938 -0.04(-1.29%)
Oct 25, 2022 3.026 3.086 2.977 3.066 754,367 +0.07(+2.31%)
Oct 24, 2022 3.076 3.076 2.943 2.997 590,476 -0.10(-3.19%)
Oct 21, 2022 2.977 3.095 2.967 3.095 566,933 +0.14(+4.58%)
Oct 20, 2022 2.911 3.029 2.911 2.960 589,492 +0.01(+0.33%)
Oct 19, 2022 2.950 3.009 2.871 2.950 690,024 -0.04(-1.32%)
Oct 18, 2022 3.097 3.097 2.940 2.989 286,437 +0.00(+0.00%)
Oct 17, 2022 2.970 3.029 2.960 2.989 326,157 +0.08(+2.70%)
Oct 14, 2022 2.989 3.009 2.881 2.911 393,259 -0.06(-1.99%)
Oct 13, 2022 2.871 3.025 2.861 2.970 441,399 +0.06(+2.03%)
Oct 12, 2022 2.979 2.984 2.891 2.911 293,542 -0.07(-2.31%)
Oct 11, 2022 2.999 3.078 2.970 2.979 369,944 -0.08(-2.57%)
Oct 10, 2022 3.078 3.097 3.009 3.058 74,941 -0.01(-0.32%)
Oct 07, 2022 3.127 3.137 3.048 3.068 115,520 -0.08(-2.50%)
Oct 06, 2022 3.176 3.225 3.127 3.147 210,589 -0.05(-1.54%)
Oct 05, 2022 3.265 3.265 3.152 3.196 428,644 -0.04(-1.22%)
Oct 04, 2022 3.206 3.265 3.195 3.235 438,302 +0.08(+2.49%)
Oct 03, 2022 3.019 3.166 2.999 3.156 422,868 +0.20(+6.64%)
Sep 30, 2022 2.989 3.073 2.950 2.960 419,992 -0.02(-0.66%)
Sep 29, 2022 2.901 2.979 2.822 2.979 396,118 +0.04(+1.34%)
Sep 28, 2022 2.891 2.979 2.891 2.940 343,105 +0.05(+1.70%)
Sep 27, 2022 2.871 2.979 2.871 2.891 462,088 +0.02(+0.68%)
Sep 26, 2022 2.930 2.970 2.822 2.871 800,553 -0.10(-3.31%)
Sep 23, 2022 3.137 3.137 2.891 2.970 1,579,828 -0.22(-6.82%)
Sep 22, 2022 3.187 3.226 3.153 3.187 557,381 -0.01(-0.31%)
Sep 21, 2022 3.294 3.304 3.167 3.197 587,815 -0.09(-2.68%)
Sep 20, 2022 3.265 3.299 3.162 3.285 548,478 +0.04(+1.20%)
Sep 19, 2022 3.079 3.265 3.069 3.246 658,190 +0.14(+4.40%)
Sep 16, 2022 3.030 3.118 2.996 3.109 350,865 +0.04(+1.27%)
Sep 15, 2022 3.197 3.255 3.040 3.070 342,420 -0.15(-4.56%)
Sep 14, 2022 3.197 3.246 3.173 3.216 286,950 +0.05(+1.54%)
Sep 13, 2022 3.138 3.304 3.099 3.167 517,762 -0.08(-2.41%)
Sep 12, 2022 3.373 3.382 3.226 3.246 566,577 -0.05(-1.48%)
Sep 09, 2022 3.206 3.324 3.192 3.294 869,996 +0.12(+3.69%)
Sep 08, 2022 3.197 3.275 3.084 3.177 592,099 -0.02(-0.61%)
Sep 07, 2022 3.001 3.197 2.960 3.197 811,882 +0.20(+6.51%)
Sep 06, 2022 3.089 3.123 2.968 3.001 700,524 -0.08(-2.54%)
Sep 02, 2022 3.030 3.112 2.952 3.079 348,800 +0.11(+3.62%)
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.