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 )

9.620 -1.080 (-10.09%)
Official Closing Price Updated: 7:00 PM 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, 2021 2.548 2.732 2.530 2.732 2,524,016 +0.14(+5.32%)
Nov 29, 2021 2.714 2.751 2.585 2.594 586,076 -0.06(-2.08%)
Nov 26, 2021 2.714 2.714 2.493 2.649 745,000 -0.06(-2.04%)
Nov 24, 2021 2.843 2.843 2.686 2.705 981,088 -0.12(-4.23%)
Nov 23, 2021 2.806 2.879 2.763 2.824 653,149 +0.03(+0.99%)
Nov 22, 2021 2.999 2.999 2.769 2.797 665,172 -0.15(-5.00%)
Nov 19, 2021 3.146 3.174 2.935 2.944 678,562 -0.21(-6.71%)
Nov 18, 2021 3.174 3.192 3.146 3.155 576,955 +0.02(+0.59%)
Nov 17, 2021 3.312 3.330 3.073 3.137 895,677 -0.17(-5.28%)
Nov 16, 2021 3.533 3.533 3.284 3.312 832,906 -0.24(-6.74%)
Nov 15, 2021 3.707 3.707 3.514 3.551 591,806 -0.12(-3.26%)
Nov 12, 2021 3.680 3.693 3.496 3.670 904,038 -0.03(-0.75%)
Nov 11, 2021 3.753 3.847 3.670 3.698 436,866 -0.05(-1.23%)
Nov 10, 2021 3.716 3.744 779,519 +0.05(+1.24%)
Nov 09, 2021 3.606 3.744 3.588 3.698 1,001,639 +0.10(+2.81%)
Nov 08, 2021 3.533 3.624 3.516 3.597 706,579 +0.13(+3.71%)
Nov 05, 2021 3.578 3.588 3.450 3.468 288,524 -0.08(-2.33%)
Nov 04, 2021 3.689 3.689 3.519 3.551 428,924 -0.13(-3.50%)
Nov 03, 2021 3.551 3.707 3.542 3.680 411,677 +0.14(+3.90%)
Nov 02, 2021 3.533 3.588 3.441 3.542 459,331 +0.03(+0.79%)
Nov 01, 2021 3.514 3.569 3.468 3.514 514,287 +0.02(+0.53%)
Oct 29, 2021 3.689 3.689 3.422 3.496 691,767 -0.21(-5.71%)
Oct 28, 2021 3.707 3.799 3.680 3.707 303,858 -0.01(-0.25%)
Oct 27, 2021 3.956 4.029 3.698 3.716 498,960 -0.26(-6.48%)
Oct 26, 2021 4.011 3.956 3.974 490,320 -0.04(-0.92%)
Oct 25, 2021 3.808 4.011 3.799 4.011 616,007 +0.21(+5.57%)
Oct 22, 2021 3.808 3.864 3.707 3.799 330,778 -0.02(-0.48%)
Oct 21, 2021 3.891 3.928 3.753 3.818 801,007 -0.13(-3.26%)
Oct 20, 2021 3.606 3.960 3.606 3.946 962,957 +0.32(+8.88%)
Oct 19, 2021 3.670 3.670 3.519 3.624 332,525 +0.05(+1.29%)
Oct 18, 2021 3.560 3.634 3.505 3.578 382,718 +0.02(+0.52%)
Oct 15, 2021 3.486 3.579 3.468 3.560 440,436 +0.09(+2.65%)
Oct 14, 2021 3.505 3.505 3.404 3.468 325,021 +0.01(+0.27%)
Oct 13, 2021 3.477 3.483 3.413 3.459 188,923 +0.00(+0.00%)
Oct 12, 2021 3.505 3.532 3.431 3.459 273,943 +0.00(+0.00%)
Oct 11, 2021 3.486 3.615 3.459 3.459 280,439 -0.04(-1.05%)
Oct 08, 2021 3.459 3.597 3.459 3.496 157,035 +0.00(+0.00%)
Oct 07, 2021 3.624 3.633 3.486 3.496 220,030 -0.07(-2.06%)
Oct 06, 2021 3.533 3.578 3.431 3.569 417,042 +0.00(+0.00%)
Oct 05, 2021 3.523 3.606 3.468 3.569 418,692 +0.08(+2.37%)
Oct 04, 2021 3.578 3.643 3.477 3.486 299,767 -0.06(-1.81%)
Oct 01, 2021 3.578 3.652 3.510 3.551 597,246 -0.03(-0.77%)
Sep 30, 2021 3.505 3.652 3.505 3.578 724,945 +0.09(+2.64%)
Sep 29, 2021 3.459 3.546 3.418 3.486 465,253 +0.06(+1.88%)
Sep 28, 2021 3.450 3.500 3.349 3.422 348,489 -0.05(-1.33%)
Sep 27, 2021 3.349 3.514 3.339 3.468 437,503 +0.13(+3.86%)
Sep 24, 2021 3.349 3.422 3.321 3.339 294,487 -0.06(-1.89%)
Sep 23, 2021 3.486 3.486 3.385 3.404 347,216 -0.02(-0.54%)
Sep 22, 2021 3.385 3.523 3.376 3.422 576,268 +0.09(+2.76%)
Sep 21, 2021 3.459 3.496 3.321 3.330 542,401 -0.07(-2.16%)
Sep 20, 2021 3.744 3.744 3.385 3.404 1,156,599 -0.48(-12.32%)
Sep 17, 2021 3.891 4.006 3.772 3.882 696,885 -0.04(-0.94%)
Sep 16, 2021 4.002 4.048 3.744 3.919 650,961 -0.03(-0.70%)
Sep 15, 2021 3.946 4.094 3.854 3.946 954,814 +0.02(+0.47%)
Sep 14, 2021 4.149 4.259 3.882 3.928 851,622 -0.19(-4.69%)
Sep 13, 2021 4.250 4.581 4.002 4.121 1,793,575 +0.29(+7.43%)
Sep 10, 2021 3.974 4.020 3.808 3.836 882,898 -0.05(-1.18%)
Sep 09, 2021 3.937 4.135 3.818 3.882 769,633 -0.10(-2.54%)
Sep 08, 2021 4.186 4.250 3.843 3.983 955,236 -0.13(-3.13%)
Sep 07, 2021 3.836 4.158 3.818 4.112 736,138 +0.27(+6.94%)
Sep 03, 2021 3.854 3.891 3.680 3.845 334,077 -0.02(-0.48%)
Sep 02, 2021 3.974 4.079 3.841 3.864 721,412 -0.02(-0.47%)
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.