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 )

9.840 +0.220 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2022 2.263 2.272 2.180 2.199 593,035 -0.09(-4.02%)
Jun 29, 2022 2.300 2.327 2.254 2.291 653,756 +0.00(+0.00%)
Jun 28, 2022 2.300 2.344 2.245 2.291 596,738 +0.01(+0.40%)
Jun 27, 2022 2.291 2.314 2.217 2.281 645,991 +0.01(+0.40%)
Jun 24, 2022 2.337 2.373 2.263 2.272 422,820 -0.04(-1.59%)
Jun 23, 2022 2.401 2.447 2.246 2.309 571,411 -0.08(-3.46%)
Jun 22, 2022 2.300 2.429 2.281 2.392 682,385 +0.06(+2.36%)
Jun 21, 2022 2.383 2.410 2.327 2.337 624,478 -0.02(-0.78%)
Jun 17, 2022 2.355 2.410 2.318 2.355 764,649 +0.01(+0.39%)
Jun 16, 2022 2.327 2.392 2.314 2.346 629,514 -0.06(-2.30%)
Jun 15, 2022 2.337 2.419 2.337 2.401 757,197 +0.10(+4.40%)
Jun 14, 2022 2.235 2.332 2.235 2.300 951,291 +0.07(+3.31%)
Jun 13, 2022 2.364 2.419 2.226 2.226 998,512 -0.15(-6.20%)
Jun 10, 2022 2.373 2.438 2.337 2.373 799,771 -0.05(-1.90%)
Jun 09, 2022 2.603 2.603 2.410 2.419 784,382 -0.17(-6.74%)
Jun 08, 2022 2.668 2.695 2.594 2.594 733,079 -0.08(-3.09%)
Jun 07, 2022 2.668 2.723 2.645 2.677 449,350 -0.02(-0.68%)
Jun 06, 2022 2.815 2.835 2.659 2.695 784,472 -0.10(-3.62%)
Jun 03, 2022 2.760 2.820 2.714 2.797 546,131 +0.05(+1.67%)
Jun 02, 2022 2.751 2.824 2.695 2.751 552,531 +0.03(+1.01%)
Jun 01, 2022 2.815 2.815 2.695 2.723 660,400 -0.09(-3.27%)
May 31, 2022 2.889 2.889 2.783 2.815 593,613 -0.07(-2.55%)
May 27, 2022 2.925 2.971 2.889 2.889 339,914 -0.04(-1.26%)
May 26, 2022 2.925 2.953 2.875 2.925 623,845 +0.06(+1.92%)
May 25, 2022 2.889 2.935 2.852 2.870 216,787 -0.03(-0.95%)
May 24, 2022 2.843 2.907 2.810 2.898 523,343 +0.04(+1.29%)
May 23, 2022 2.815 2.879 2.732 2.861 797,266 +0.13(+4.71%)
May 20, 2022 2.824 2.870 2.668 2.732 348,733 -0.08(-2.94%)
May 19, 2022 2.778 2.889 2.743 2.815 657,487 +0.06(+2.00%)
May 18, 2022 2.852 2.879 2.741 2.760 675,915 -0.11(-3.85%)
May 17, 2022 2.907 2.962 2.864 2.870 483,604 +0.02(+0.65%)
May 16, 2022 2.732 2.870 2.732 2.852 650,284 +0.15(+5.44%)
May 13, 2022 2.631 2.760 2.631 2.705 593,932 +0.09(+3.52%)
May 12, 2022 2.585 2.668 2.521 2.613 526,707 +0.00(+0.00%)
May 11, 2022 2.548 2.636 2.511 2.613 453,298 +0.07(+2.90%)
May 10, 2022 2.603 2.622 2.494 2.539 519,861 -0.03(-1.08%)
May 09, 2022 2.695 2.714 2.567 2.567 685,002 -0.17(-6.06%)
May 06, 2022 2.686 2.760 2.668 2.732 501,962 +0.00(+0.00%)
May 05, 2022 2.806 2.806 2.663 2.732 647,095 -0.13(-4.50%)
May 04, 2022 2.778 2.866 2.714 2.861 623,702 +0.07(+2.64%)
May 03, 2022 2.649 2.797 2.649 2.787 592,930 +0.15(+5.58%)
May 02, 2022 2.714 2.732 2.590 2.640 685,038 -0.09(-3.37%)
Apr 29, 2022 2.806 2.879 2.723 2.732 524,910 -0.06(-2.30%)
Apr 28, 2022 2.787 2.824 2.695 2.797 594,821 +0.06(+2.36%)
Apr 27, 2022 2.714 2.769 2.668 2.732 647,204 +0.04(+1.36%)
Apr 26, 2022 2.806 2.833 2.691 2.695 998,531 -0.14(-4.87%)
Apr 25, 2022 2.787 2.843 2.718 2.833 603,754 +0.01(+0.33%)
Apr 22, 2022 2.935 2.962 2.815 2.824 636,749 -0.09(-3.15%)
Apr 21, 2022 3.137 3.165 2.916 2.916 821,640 -0.20(-6.49%)
Apr 20, 2022 3.082 3.119 3.008 3.119 798,168 +0.06(+2.11%)
Apr 19, 2022 2.925 3.073 2.925 3.054 452,384 +0.06(+2.15%)
Apr 18, 2022 3.017 3.091 2.962 2.990 468,822 -0.02(-0.61%)
Apr 14, 2022 2.907 3.022 2.880 3.008 532,523 +0.08(+2.83%)
Apr 13, 2022 2.925 2.971 2.861 2.925 689,482 +0.00(+0.00%)
Apr 12, 2022 3.054 3.091 2.906 2.925 605,605 -0.11(-3.64%)
Apr 11, 2022 3.165 3.174 3.036 3.036 634,910 -0.12(-3.79%)
Apr 08, 2022 3.119 3.182 3.091 3.155 606,378 +0.01(+0.29%)
Apr 07, 2022 3.192 3.197 3.109 3.146 322,369 -0.04(-1.16%)
Apr 06, 2022 3.183 3.275 3.134 3.183 603,410 -0.08(-2.54%)
Apr 05, 2022 3.376 3.404 3.238 3.266 492,801 -0.07(-2.20%)
Apr 04, 2022 3.349 3.466 3.339 3.339 677,502 -0.06(-1.63%)
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.