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 (%)
Jun 30, 2020 3.634 3.634 3.348 3.450 1,229,902 -0.18(-5.06%)
Jun 29, 2020 3.606 3.744 3.560 3.634 513,283 +0.07(+2.07%)
Jun 26, 2020 3.735 3.735 3.514 3.560 717,344 -0.18(-4.91%)
Jun 25, 2020 3.468 3.781 3.376 3.744 1,607,149 +0.28(+7.96%)
Jun 24, 2020 3.431 3.505 3.312 3.468 787,093 +0.06(+1.62%)
Jun 23, 2020 3.385 3.569 3.367 3.413 703,252 +0.06(+1.92%)
Jun 22, 2020 3.422 3.454 3.229 3.349 830,282 -0.07(-2.15%)
Jun 19, 2020 3.349 3.533 3.255 3.422 2,034,957 +0.20(+6.29%)
Jun 18, 2020 3.431 3.486 3.220 3.220 1,521,732 -0.30(-8.62%)
Jun 17, 2020 3.670 3.670 3.514 3.523 553,469 -0.09(-2.54%)
Jun 16, 2020 3.808 3.818 3.606 3.615 1,393,534 -0.02(-0.51%)
Jun 15, 2020 3.670 3.716 3.496 3.634 784,605 -0.11(-2.95%)
Jun 12, 2020 3.670 3.772 3.542 3.744 933,558 +0.26(+7.39%)
Jun 11, 2020 3.716 3.827 3.468 3.486 1,331,140 -0.39(-9.98%)
Jun 10, 2020 3.900 3.992 3.680 3.873 967,310 -0.01(-0.24%)
Jun 09, 2020 4.048 4.048 3.680 3.882 1,292,288 -0.29(-6.84%)
Jun 08, 2020 3.845 4.213 3.845 4.167 1,279,304 +0.40(+10.76%)
Jun 05, 2020 3.910 3.919 3.735 3.762 976,714 +0.11(+3.02%)
Jun 04, 2020 3.818 3.818 3.514 3.652 1,279,709 -0.10(-2.70%)
Jun 03, 2020 3.523 3.841 3.413 3.753 2,134,446 +0.31(+9.09%)
Jun 02, 2020 3.146 3.477 3.109 3.441 1,832,074 +0.38(+12.31%)
Jun 01, 2020 3.008 3.224 3.008 3.063 988,343 +0.15(+5.05%)
May 29, 2020 3.174 3.174 2.852 2.916 2,222,908 -0.29(-9.17%)
May 28, 2020 3.459 3.459 3.192 3.211 1,643,253 -0.20(-5.93%)
May 27, 2020 3.459 3.500 3.247 3.413 1,274,569 -0.01(-0.27%)
May 26, 2020 3.450 3.606 3.330 3.422 1,306,222 +0.03(+0.81%)
May 22, 2020 3.358 3.413 3.151 3.395 1,849,615 +0.06(+1.93%)
May 21, 2020 3.229 3.408 3.142 3.330 1,335,479 +0.15(+4.62%)
May 20, 2020 3.128 3.247 3.128 3.183 849,467 +0.10(+3.28%)
May 19, 2020 3.330 3.330 2.907 3.082 1,707,569 -0.24(-7.20%)
May 18, 2020 3.257 3.321 3.192 3.321 715,886 +0.21(+6.80%)
May 15, 2020 3.137 3.257 3.045 3.109 811,156 -0.06(-2.03%)
May 14, 2020 2.999 3.211 2.852 3.174 906,586 +0.11(+3.60%)
May 13, 2020 3.275 3.275 2.962 3.063 1,134,050 -0.18(-5.67%)
May 12, 2020 3.266 3.486 3.201 3.247 1,892,809 +0.02(+0.57%)
May 11, 2020 2.916 3.238 2.695 3.229 2,117,828 +0.32(+11.08%)
May 08, 2020 2.889 3.017 2.806 2.907 1,474,257 +0.15(+5.33%)
May 07, 2020 2.686 2.971 2.484 2.760 1,796,765 +0.21(+8.30%)
May 06, 2020 2.447 2.580 2.272 2.548 1,458,062 +0.14(+5.73%)
May 05, 2020 2.567 2.585 2.337 2.410 1,563,727 -0.08(-3.32%)
May 04, 2020 2.309 2.502 2.227 2.493 1,010,784 +0.24(+10.61%)
May 01, 2020 2.346 2.392 2.171 2.254 986,280 -0.15(-6.13%)
Apr 30, 2020 2.631 2.760 2.401 2.401 1,419,838 -0.30(-11.22%)
Apr 29, 2020 2.594 2.815 2.530 2.705 1,426,275 +0.26(+10.53%)
Apr 28, 2020 2.199 2.585 2.199 2.447 1,927,131 +0.29(+13.19%)
Apr 27, 2020 2.107 2.162 1.932 2.162 1,451,783 +0.05(+2.17%)
Apr 24, 2020 2.143 2.162 2.074 2.116 686,254 -0.03(-1.29%)
Apr 23, 2020 2.254 2.272 2.088 2.143 1,232,138 -0.11(-4.90%)
Apr 22, 2020 2.456 2.456 2.254 2.254 757,205 -0.12(-5.04%)
Apr 21, 2020 2.576 2.640 2.364 2.373 1,007,778 -0.23(-8.83%)
Apr 20, 2020 2.548 2.705 2.438 2.603 846,013 +0.06(+2.17%)
Apr 17, 2020 2.539 2.567 2.438 2.548 653,643 +0.10(+4.14%)
Apr 16, 2020 2.364 2.502 2.327 2.447 754,867 +0.05(+1.92%)
Apr 15, 2020 2.291 2.530 2.162 2.401 1,001,789 +0.06(+2.35%)
Apr 14, 2020 2.291 2.392 2.263 2.346 856,997 +0.07(+3.24%)
Apr 13, 2020 2.383 2.395 2.199 2.272 753,626 -0.10(-4.26%)
Apr 09, 2020 2.484 2.521 2.337 2.373 1,356,203 -0.05(-1.90%)
Apr 08, 2020 2.410 2.419 2.327 2.419 801,250 +0.06(+2.73%)
Apr 07, 2020 2.511 2.548 2.337 2.355 981,380 +0.00(+0.00%)
Apr 06, 2020 2.594 2.607 2.309 2.355 718,564 -0.04(-1.54%)
Apr 03, 2020 2.419 2.447 2.334 2.392 1,058,678 +0.00(+0.00%)
Apr 02, 2020 2.392 2.456 2.281 2.392 881,765 +0.05(+1.96%)
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.