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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2021 2.769 2.861 2.751 2.824 1,137,617 +0.09(+3.37%)
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%)
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.