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 )

10.90 -0.25 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 2.806 2.879 2.723 2.732 524,910 -0.06(-2.30%)
Apr 28, 2022 2.787 2.824 2.695 2.797 594,821 +0.06(+2.36%)
Apr 27, 2022 2.714 2.769 2.668 2.732 647,204 +0.04(+1.36%)
Apr 26, 2022 2.806 2.833 2.691 2.695 998,531 -0.14(-4.87%)
Apr 25, 2022 2.787 2.843 2.718 2.833 603,754 +0.01(+0.33%)
Apr 22, 2022 2.935 2.962 2.815 2.824 636,749 -0.09(-3.15%)
Apr 21, 2022 3.137 3.165 2.916 2.916 821,640 -0.20(-6.49%)
Apr 20, 2022 3.082 3.119 3.008 3.119 798,168 +0.06(+2.11%)
Apr 19, 2022 2.925 3.073 2.925 3.054 452,384 +0.06(+2.15%)
Apr 18, 2022 3.017 3.091 2.962 2.990 468,822 -0.02(-0.61%)
Apr 14, 2022 2.907 3.022 2.880 3.008 532,523 +0.08(+2.83%)
Apr 13, 2022 2.925 2.971 2.861 2.925 689,482 +0.00(+0.00%)
Apr 12, 2022 3.054 3.091 2.906 2.925 605,605 -0.11(-3.64%)
Apr 11, 2022 3.165 3.174 3.036 3.036 634,910 -0.12(-3.79%)
Apr 08, 2022 3.119 3.182 3.091 3.155 606,378 +0.01(+0.29%)
Apr 07, 2022 3.192 3.197 3.109 3.146 322,369 -0.04(-1.16%)
Apr 06, 2022 3.183 3.275 3.134 3.183 603,410 -0.08(-2.54%)
Apr 05, 2022 3.376 3.404 3.238 3.266 492,801 -0.07(-2.20%)
Apr 04, 2022 3.349 3.466 3.339 3.339 677,502 -0.06(-1.63%)
Apr 01, 2022 3.257 3.404 3.238 3.395 534,461 +0.13(+3.94%)
Mar 31, 2022 3.293 3.349 3.257 3.266 287,785 -0.02(-0.56%)
Mar 30, 2022 3.284 3.344 3.247 3.284 355,044 +0.01(+0.28%)
Mar 29, 2022 3.404 3.404 3.266 3.275 369,944 -0.04(-1.11%)
Mar 28, 2022 3.321 3.349 3.192 3.312 450,479 +0.00(+0.00%)
Mar 25, 2022 3.404 3.468 3.266 3.312 654,508 -0.06(-1.64%)
Mar 24, 2022 3.238 3.413 3.192 3.367 454,323 +0.17(+5.48%)
Mar 23, 2022 3.238 3.367 3.183 3.192 746,386 -0.04(-1.14%)
Mar 22, 2022 3.238 3.285 3.165 3.229 533,694 +0.05(+1.44%)
Mar 21, 2022 3.211 3.316 3.146 3.183 716,035 +0.02(+0.58%)
Mar 18, 2022 3.100 3.192 3.096 3.165 569,500 +0.04(+1.18%)
Mar 17, 2022 3.091 3.155 3.073 3.128 445,586 +0.02(+0.59%)
Mar 16, 2022 3.045 3.109 2.981 3.109 691,276 +0.13(+4.32%)
Mar 15, 2022 2.971 2.999 2.898 2.981 512,719 +0.01(+0.31%)
Mar 14, 2022 3.027 3.054 2.948 2.971 424,044 -0.06(-1.82%)
Mar 11, 2022 3.109 3.165 3.008 3.027 373,135 -0.06(-2.08%)
Mar 10, 2022 2.944 3.109 2.944 3.091 496,084 +0.11(+3.70%)
Mar 09, 2022 2.870 2.981 2.864 2.981 650,021 +0.17(+5.88%)
Mar 08, 2022 2.705 2.869 2.695 2.815 673,816 +0.11(+4.08%)
Mar 07, 2022 2.760 2.820 2.659 2.705 1,051,667 -0.08(-2.97%)
Mar 04, 2022 2.981 3.008 2.769 2.787 1,117,235 -0.23(-7.62%)
Mar 03, 2022 3.008 3.109 2.925 3.017 706,785 -0.01(-0.30%)
Mar 02, 2022 2.962 3.059 2.925 3.027 604,121 +0.14(+4.78%)
Mar 01, 2022 2.981 2.981 2.852 2.889 692,108 -0.08(-2.79%)
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%)
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.