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, 2021 3.045 3.054 2.971 2.990 263,422 -0.06(-2.11%)
Jun 29, 2021 3.137 3.165 3.027 3.054 317,889 -0.11(-3.49%)
Jun 28, 2021 3.201 3.275 3.136 3.165 236,693 -0.03(-0.86%)
Jun 25, 2021 3.247 3.247 3.045 3.192 1,079,303 -0.13(-3.88%)
Jun 24, 2021 3.395 3.422 3.312 3.321 206,300 -0.06(-1.90%)
Jun 23, 2021 3.496 3.542 3.358 3.385 394,311 -0.04(-1.08%)
Jun 22, 2021 3.312 3.450 3.247 3.422 509,580 +0.07(+2.20%)
Jun 21, 2021 3.542 3.542 3.339 3.349 247,484 -0.16(-4.46%)
Jun 18, 2021 3.477 3.505 3.395 3.505 768,951 +0.00(+0.00%)
Jun 17, 2021 3.578 3.655 3.477 3.505 296,015 -0.11(-3.05%)
Jun 16, 2021 3.597 3.670 3.542 3.615 380,513 +0.01(+0.26%)
Jun 15, 2021 3.643 3.643 3.477 3.606 319,834 -0.05(-1.26%)
Jun 14, 2021 3.597 3.707 3.588 3.652 324,096 +0.07(+2.06%)
Jun 11, 2021 3.716 3.762 3.560 3.578 568,066 -0.21(-5.58%)
Jun 10, 2021 3.799 3.937 3.744 3.790 581,637 +0.00(+0.00%)
Jun 09, 2021 3.523 3.818 3.468 3.790 995,042 +0.26(+7.29%)
Jun 08, 2021 3.597 3.643 3.533 3.533 772,951 -0.09(-2.54%)
Jun 07, 2021 3.551 3.670 3.542 3.624 1,059,014 +0.11(+3.14%)
Jun 04, 2021 3.422 3.533 3.376 3.514 671,479 +0.07(+2.14%)
Jun 03, 2021 3.422 3.459 3.284 3.441 351,641 +0.02(+0.54%)
Jun 02, 2021 3.247 3.422 3.201 3.422 743,869 +0.19(+5.98%)
Jun 01, 2021 3.211 3.266 3.091 3.229 708,096 +0.13(+4.15%)
May 28, 2021 2.889 3.113 2.879 3.100 651,188 +0.21(+7.32%)
May 27, 2021 2.787 2.889 2.787 2.889 417,620 +0.11(+3.97%)
May 26, 2021 2.695 2.787 2.680 2.778 413,443 +0.06(+2.37%)
May 25, 2021 2.815 2.833 2.705 2.714 359,308 -0.09(-3.28%)
May 24, 2021 2.898 2.898 2.778 2.806 141,879 -0.06(-1.93%)
May 21, 2021 2.953 2.962 2.797 2.861 441,622 -0.05(-1.58%)
May 20, 2021 2.806 2.925 2.774 2.907 643,264 +0.11(+3.95%)
May 19, 2021 2.769 2.806 2.732 2.797 251,465 -0.03(-0.98%)
May 18, 2021 2.879 2.889 2.787 2.824 404,835 -0.06(-1.92%)
May 17, 2021 2.797 2.898 2.705 2.879 478,364 +0.10(+3.64%)
May 14, 2021 2.677 2.838 2.659 2.778 706,665 +0.15(+5.59%)
May 13, 2021 2.521 2.640 2.521 2.631 291,305 +0.08(+3.25%)
May 12, 2021 2.622 2.640 2.530 2.548 220,296 -0.07(-2.81%)
May 11, 2021 2.576 2.686 2.576 2.622 619,180 -0.04(-1.38%)
May 10, 2021 2.594 2.677 2.576 2.659 795,748 +0.09(+3.58%)
May 07, 2021 2.401 2.567 2.392 2.567 862,340 +0.15(+6.08%)
May 06, 2021 2.355 2.423 2.272 2.419 718,906 +0.08(+3.54%)
May 05, 2021 2.355 2.373 2.300 2.337 257,319 -0.01(-0.39%)
May 04, 2021 2.318 2.373 2.281 2.346 536,141 +0.01(+0.39%)
May 03, 2021 2.419 2.438 2.337 2.337 485,638 -0.07(-3.05%)
Apr 30, 2021 2.484 2.484 2.401 2.410 377,423 -0.07(-2.96%)
Apr 29, 2021 2.493 2.516 2.448 2.484 206,756 -0.02(-0.73%)
Apr 28, 2021 2.511 2.613 2.447 2.502 593,593 +0.03(+1.11%)
Apr 27, 2021 2.383 2.493 2.383 2.475 463,014 +0.11(+4.67%)
Apr 26, 2021 2.327 2.419 2.327 2.364 371,517 +0.02(+0.78%)
Apr 23, 2021 2.346 2.401 2.300 2.346 506,130 +0.00(+0.00%)
Apr 22, 2021 2.410 2.419 2.346 2.346 266,887 -0.07(-3.04%)
Apr 21, 2021 2.383 2.429 2.355 2.419 317,196 +0.02(+0.77%)
Apr 20, 2021 2.429 2.438 2.364 2.401 226,107 -0.04(-1.51%)
Apr 19, 2021 2.429 2.521 2.415 2.438 390,267 +0.00(+0.00%)
Apr 16, 2021 2.355 2.438 2.294 2.438 383,728 +0.09(+3.92%)
Apr 15, 2021 2.383 2.401 2.346 2.346 274,044 -0.06(-2.30%)
Apr 14, 2021 2.392 2.456 2.364 2.401 279,202 +0.03(+1.16%)
Apr 13, 2021 2.438 2.456 2.364 2.373 410,429 -0.06(-2.27%)
Apr 12, 2021 2.493 2.511 2.419 2.429 255,174 -0.06(-2.22%)
Apr 09, 2021 2.502 2.530 2.475 2.484 347,964 -0.06(-2.53%)
Apr 08, 2021 2.484 2.548 2.457 2.548 281,391 +0.06(+2.21%)
Apr 07, 2021 2.567 2.594 2.484 2.493 321,109 -0.07(-2.87%)
Apr 06, 2021 2.456 2.567 2.456 2.567 285,981 +0.09(+3.72%)
Apr 05, 2021 2.530 2.539 2.438 2.475 302,624 -0.05(-1.82%)
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.