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 )

10.11 -0.59 (-5.56%)
Streaming Delayed Price Updated: 10:51 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 (%)
Feb 28, 2022 3.146 3.165 2.944 2.971 428,042 -0.21(-6.65%)
Feb 25, 2022 3.146 3.192 3.068 3.183 704,598 +0.06(+1.76%)
Feb 24, 2022 3.201 3.238 3.022 3.128 1,326,395 -0.18(-5.56%)
Feb 23, 2022 3.367 3.431 3.238 3.312 688,492 +0.01(+0.28%)
Feb 22, 2022 3.247 3.376 3.201 3.303 914,854 +0.07(+2.28%)
Feb 18, 2022 3.229 0 +0.12(+3.85%)
Feb 17, 2022 3.128 3.195 3.091 3.109 605,793 -0.05(-1.46%)
Feb 16, 2022 2.925 3.169 2.925 3.155 584,064 +0.22(+7.52%)
Feb 15, 2022 2.916 2.967 2.898 2.935 220,140 +0.05(+1.59%)
Feb 14, 2022 2.925 2.944 2.879 2.889 218,534 -0.04(-1.26%)
Feb 11, 2022 2.870 3.082 2.852 2.925 717,437 +0.08(+2.91%)
Feb 10, 2022 2.879 2.971 2.843 2.843 315,994 -0.04(-1.28%)
Feb 09, 2022 2.925 2.925 2.870 2.879 252,804 -0.05(-1.57%)
Feb 08, 2022 2.962 3.027 2.907 2.925 177,022 -0.02(-0.63%)
Feb 07, 2022 2.971 2.981 2.916 2.944 347,049 -0.01(-0.31%)
Feb 04, 2022 2.953 3.008 2.927 2.953 178,942 -0.01(-0.31%)
Feb 03, 2022 2.953 2.962 275,376 -0.02(-0.62%)
Feb 02, 2022 3.073 3.082 2.962 2.981 362,482 -0.08(-2.70%)
Feb 01, 2022 3.100 3.100 3.017 3.063 529,647 -0.06(-1.77%)
Jan 31, 2022 2.953 3.119 3.119 550,347 +0.14(+4.63%)
Jan 28, 2022 2.870 2.981 2.815 2.981 1,308,161 +0.29(+10.58%)
Jan 27, 2022 2.705 2.760 2.649 2.695 399,414 -0.01(-0.34%)
Jan 26, 2022 2.751 2.792 2.686 2.705 554,522 +0.00(+0.00%)
Jan 25, 2022 2.539 2.732 2.539 2.705 310,284 +0.09(+3.52%)
Jan 24, 2022 2.659 2.705 2.511 2.613 764,477 -0.09(-3.40%)
Jan 21, 2022 2.797 2.815 2.686 2.705 576,794 -0.11(-3.92%)
Jan 20, 2022 2.870 2.916 2.797 2.815 302,176 -0.03(-0.97%)
Jan 19, 2022 2.889 2.925 2.815 2.843 318,897 +0.00(+0.00%)
Jan 18, 2022 2.999 3.008 2.833 2.843 304,371 -0.18(-6.08%)
Jan 14, 2022 3.027 0 +0.07(+2.49%)
Jan 13, 2022 2.935 3.027 2.935 2.953 241,355 +0.00(+0.00%)
Jan 12, 2022 2.916 2.971 2.902 2.953 242,958 +0.05(+1.58%)
Jan 11, 2022 2.843 2.935 2.806 2.907 193,444 +0.06(+2.27%)
Jan 10, 2022 2.879 2.879 2.801 2.843 243,139 -0.03(-0.96%)
Jan 07, 2022 2.806 2.879 2.778 2.870 241,166 +0.07(+2.63%)
Jan 06, 2022 2.760 2.838 2.677 2.797 369,161 +0.06(+2.36%)
Jan 05, 2022 2.861 2.898 2.723 2.732 329,262 -0.13(-4.50%)
Jan 04, 2022 2.953 2.970 2.861 2.861 276,927 -0.07(-2.51%)
Jan 03, 2022 2.953 3.013 2.916 2.935 403,104 +0.04(+1.27%)
Dec 31, 2021 2.944 2.976 2.879 2.898 223,033 -0.06(-2.17%)
Dec 30, 2021 2.981 3.119 2.962 2.962 428,655 -0.06(-1.83%)
Dec 29, 2021 2.935 3.027 2.714 3.017 2,485,036 +0.08(+2.82%)
Dec 28, 2021 3.017 3.220 2.925 2.935 1,709,059 -0.10(-3.33%)
Dec 27, 2021 2.935 3.045 2.889 3.036 570,906 +0.09(+3.12%)
Dec 23, 2021 2.870 2.971 2.870 2.944 636,775 +0.07(+2.56%)
Dec 22, 2021 2.787 2.879 2.778 2.870 449,677 +0.06(+1.96%)
Dec 21, 2021 2.852 2.944 2.815 2.815 493,178 -0.02(-0.65%)
Dec 20, 2021 2.714 2.833 2.686 2.833 364,418 +0.04(+1.32%)
Dec 17, 2021 2.852 2.925 2.787 2.797 756,254 -0.09(-3.18%)
Dec 16, 2021 2.815 2.916 2.815 2.889 445,254 +0.08(+2.95%)
Dec 15, 2021 2.751 2.820 2.677 2.806 491,694 +0.06(+2.35%)
Dec 14, 2021 2.723 2.797 2.723 2.741 320,269 +0.02(+0.68%)
Dec 13, 2021 2.824 2.833 2.696 2.723 379,315 -0.14(-4.82%)
Dec 10, 2021 2.916 2.962 2.806 2.861 450,308 -0.04(-1.27%)
Dec 09, 2021 2.916 2.981 2.879 2.898 433,160 -0.07(-2.48%)
Dec 08, 2021 2.971 2.999 2.907 2.971 186,825 +0.04(+1.25%)
Dec 07, 2021 2.925 3.017 2.925 2.935 585,000 +0.02(+0.63%)
Dec 06, 2021 2.879 2.990 2.833 2.916 328,556 +0.07(+2.59%)
Dec 03, 2021 3.036 3.063 2.774 2.843 1,103,193 -0.25(-8.04%)
Dec 02, 2021 2.852 3.100 2.846 3.091 2,022,311 +0.27(+9.45%)
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.