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 (%)
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%)
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%)
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.