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 )

10.70 -0.62 (-5.48%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2023 5.710 5.710 5.475 5.590 832,902 -0.02(-0.36%)
Nov 29, 2023 5.350 5.720 5.160 5.610 1,639,701 +0.30(+5.65%)
Nov 28, 2023 5.790 5.840 5.230 5.310 2,265,802 -0.35(-6.18%)
Nov 27, 2023 5.600 5.925 5.260 5.660 3,879,070 +0.42(+8.02%)
Nov 24, 2023 4.550 5.250 4.460 5.240 1,749,639 +0.87(+19.91%)
Nov 22, 2023 5.180 5.200 4.245 4.370 2,520,071 -0.63(-12.60%)
Nov 21, 2023 5.240 5.240 4.905 5.000 1,064,629 -0.23(-4.40%)
Nov 20, 2023 5.220 5.470 4.960 5.230 3,449,483 +0.82(+18.59%)
Nov 17, 2023 4.280 4.455 4.260 4.410 790,963 +0.16(+3.76%)
Nov 16, 2023 4.240 4.289 4.150 4.250 498,728 +0.02(+0.47%)
Nov 15, 2023 4.310 4.360 4.221 4.230 368,505 -0.06(-1.40%)
Nov 14, 2023 4.270 4.315 4.200 4.290 327,900 +0.11(+2.63%)
Nov 13, 2023 4.220 4.255 4.120 4.180 300,535 -0.03(-0.71%)
Nov 10, 2023 4.180 4.310 4.180 4.210 312,146 +0.04(+0.96%)
Nov 09, 2023 4.130 4.290 4.090 4.170 380,730 +0.06(+1.46%)
Nov 08, 2023 4.380 4.380 4.090 4.110 458,094 -0.18(-4.20%)
Nov 07, 2023 4.310 4.435 4.220 4.290 466,067 -0.01(-0.23%)
Nov 06, 2023 4.350 4.370 4.250 4.300 213,585 -0.08(-1.83%)
Nov 03, 2023 4.330 4.460 4.320 4.380 578,188 +0.07(+1.62%)
Nov 02, 2023 4.250 4.360 4.220 4.310 602,975 +0.09(+2.13%)
Nov 01, 2023 3.920 4.260 3.910 4.220 616,512 +0.30(+7.65%)
Oct 31, 2023 3.870 3.970 3.860 3.920 436,945 +0.02(+0.51%)
Oct 30, 2023 4.190 4.226 3.870 3.900 953,278 -0.25(-6.02%)
Oct 27, 2023 4.240 4.290 4.120 4.150 467,013 -0.08(-1.89%)
Oct 26, 2023 4.100 4.240 4.070 4.230 655,961 +0.12(+2.92%)
Oct 25, 2023 3.800 4.209 3.800 4.110 888,142 +0.26(+6.75%)
Oct 24, 2023 4.090 4.100 3.850 3.850 528,177 -0.15(-3.75%)
Oct 23, 2023 3.930 4.110 3.780 4.000 1,159,196 +0.01(+0.25%)
Oct 20, 2023 4.100 4.135 3.925 3.990 621,291 -0.11(-2.68%)
Oct 19, 2023 4.180 4.260 4.060 4.100 549,287 -0.13(-3.07%)
Oct 18, 2023 4.290 4.360 4.125 4.230 688,005 -0.08(-1.86%)
Oct 17, 2023 4.150 4.320 4.150 4.310 612,204 +0.12(+2.86%)
Oct 16, 2023 4.130 4.220 4.100 4.190 186,053 +0.09(+2.20%)
Oct 13, 2023 4.270 4.340 4.085 4.100 273,452 -0.14(-3.30%)
Oct 12, 2023 4.290 4.390 4.160 4.240 862,535 -0.02(-0.47%)
Oct 11, 2023 4.180 4.285 4.180 4.260 353,668 +0.11(+2.65%)
Oct 10, 2023 4.280 4.290 4.090 4.150 651,915 -0.09(-2.12%)
Oct 09, 2023 4.240 4.330 4.200 4.240 333,980 -0.04(-0.93%)
Oct 06, 2023 4.190 4.410 4.150 4.280 688,090 +0.05(+1.18%)
Oct 05, 2023 4.070 4.255 4.070 4.230 582,113 +0.15(+3.68%)
Oct 04, 2023 4.010 4.090 3.940 4.080 884,300 +0.06(+1.49%)
Oct 03, 2023 4.090 4.178 3.975 4.020 1,252,730 -0.12(-2.90%)
Oct 02, 2023 4.140 4.220 4.080 4.140 766,036 -0.01(-0.24%)
Sep 29, 2023 4.410 4.490 4.130 4.150 568,948 -0.27(-6.11%)
Sep 28, 2023 4.390 4.500 4.330 4.420 274,560 +0.02(+0.45%)
Sep 27, 2023 4.470 4.541 4.400 4.400 570,814 -0.04(-0.90%)
Sep 26, 2023 4.530 4.605 4.390 4.440 784,869 -0.12(-2.63%)
Sep 25, 2023 4.710 4.630 4.535 4.560 543,305 -0.16(-3.39%)
Sep 22, 2023 4.860 4.930 4.720 4.720 378,026 -0.12(-2.48%)
Sep 21, 2023 4.850 4.920 4.715 4.840 565,932 -0.07(-1.43%)
Sep 20, 2023 5.100 5.170 4.890 4.910 447,529 -0.14(-2.77%)
Sep 19, 2023 5.200 5.240 5.040 5.050 393,360 -0.15(-2.88%)
Sep 18, 2023 5.090 5.240 4.990 5.200 442,799 +0.14(+2.77%)
Sep 15, 2023 5.110 5.150 4.960 5.060 585,355 -0.05(-0.98%)
Sep 14, 2023 5.040 5.152 4.997 5.110 463,034 +0.12(+2.40%)
Sep 13, 2023 5.020 5.125 4.930 4.990 447,843 -0.03(-0.60%)
Sep 12, 2023 4.800 5.080 4.745 5.020 657,924 +0.13(+2.66%)
Sep 11, 2023 4.970 5.080 4.810 4.890 693,171 -0.03(-0.61%)
Sep 08, 2023 5.260 5.440 4.844 4.920 968,461 -0.38(-7.17%)
Sep 07, 2023 5.290 5.390 5.231 5.300 501,027 -0.04(-0.75%)
Sep 06, 2023 5.310 5.510 5.253 5.340 584,183 +0.01(+0.19%)
Sep 05, 2023 5.440 5.545 5.309 5.330 525,455 -0.16(-2.91%)
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.