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 )

9.620 -1.080 (-10.09%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2019 4.075 4.103 3.864 3.983 493,041 -0.06(-1.59%)
Sep 27, 2019 3.900 4.213 3.900 4.048 1,034,002 +0.15(+3.77%)
Sep 26, 2019 3.891 4.002 3.790 3.900 344,387 +0.04(+0.95%)
Sep 25, 2019 3.753 3.891 3.744 3.864 561,172 +0.07(+1.94%)
Sep 24, 2019 3.873 3.873 3.726 3.790 457,387 -0.08(-2.14%)
Sep 23, 2019 3.854 3.974 3.772 3.873 542,213 +0.00(+0.00%)
Sep 20, 2019 4.048 4.140 3.864 3.873 570,918 -0.13(-3.22%)
Sep 19, 2019 3.974 4.075 3.827 4.002 628,195 +0.00(+0.00%)
Sep 18, 2019 4.011 4.048 3.866 4.002 295,742 -0.01(-0.23%)
Sep 17, 2019 3.965 4.020 3.799 4.011 685,891 +0.01(+0.23%)
Sep 16, 2019 3.845 4.071 3.818 4.002 587,236 +0.09(+2.35%)
Sep 13, 2019 4.011 4.084 3.882 3.910 536,894 -0.10(-2.52%)
Sep 12, 2019 4.094 4.140 3.873 4.011 762,427 -0.08(-2.02%)
Sep 11, 2019 4.075 4.121 3.919 4.094 938,594 +0.02(+0.45%)
Sep 10, 2019 4.038 4.186 3.956 4.075 509,956 +0.03(+0.68%)
Sep 09, 2019 4.038 4.324 3.946 4.048 1,140,528 +0.03(+0.69%)
Sep 06, 2019 4.029 4.324 4.002 4.020 1,799,067 +0.02(+0.46%)
Sep 05, 2019 3.919 4.452 3.919 4.002 2,246,282 +0.15(+3.82%)
Sep 04, 2019 3.689 4.048 3.569 3.854 2,055,397 +0.27(+7.44%)
Sep 03, 2019 3.965 4.101 3.588 3.588 2,308,068 -0.29(-7.58%)
Aug 30, 2019 3.946 3.980 3.818 3.882 1,301,307 -0.06(-1.40%)
Aug 29, 2019 3.992 4.147 3.753 3.937 2,313,037 -0.19(-4.68%)
Aug 28, 2019 4.038 4.351 4.002 4.130 1,593,949 +0.05(+1.13%)
Aug 27, 2019 4.232 4.351 4.048 4.084 1,899,859 -0.25(-5.73%)
Aug 26, 2019 4.839 4.839 4.319 4.333 1,036,303 -0.24(-5.23%)
Aug 23, 2019 4.802 4.857 4.563 4.572 1,162,274 -0.26(-5.33%)
Aug 22, 2019 4.848 4.940 4.802 4.830 1,108,183 -0.04(-0.76%)
Aug 21, 2019 4.692 4.876 4.609 4.866 1,097,524 +0.19(+4.13%)
Aug 20, 2019 4.802 4.894 4.646 4.673 1,047,881 +0.06(+1.40%)
Aug 19, 2019 5.271 5.290 4.581 4.609 2,314,614 -0.77(-14.36%)
Aug 16, 2019 5.520 5.648 5.363 5.382 1,601,768 +0.07(+1.39%)
Aug 15, 2019 5.290 5.621 5.087 5.308 2,237,709 +0.28(+5.48%)
Aug 14, 2019 5.262 5.483 4.922 5.032 2,013,686 -0.30(-5.69%)
Aug 13, 2019 5.464 5.612 5.170 5.336 3,694,002 +0.44(+9.02%)
Aug 12, 2019 6.366 6.366 3.845 4.894 7,297,515 -6.19(-55.85%)
Aug 09, 2019 10.14 11.14 10.10 11.09 1,105,203 +0.85(+8.27%)
Aug 08, 2019 10.15 10.35 10.06 10.24 908,904 +0.20(+2.02%)
Aug 07, 2019 9.963 10.22 9.862 10.04 539,707 -0.10(-1.00%)
Aug 06, 2019 10.04 10.23 9.889 10.14 615,230 +0.15(+1.47%)
Aug 05, 2019 10.06 10.28 9.889 9.990 507,398 -0.46(-4.40%)
Aug 02, 2019 10.30 10.53 10.10 10.45 572,984 +0.08(+0.80%)
Aug 01, 2019 10.67 10.72 10.37 10.37 333,210 -0.29(-2.76%)
Jul 31, 2019 10.89 10.91 10.44 10.66 708,017 -0.23(-2.11%)
Jul 30, 2019 11.06 11.12 10.83 10.89 360,909 -0.24(-2.15%)
Jul 29, 2019 10.89 11.19 10.69 11.13 628,378 +0.21(+1.94%)
Jul 26, 2019 10.01 10.98 10.01 10.92 522,544 +0.86(+8.50%)
Jul 25, 2019 10.23 10.23 9.926 10.06 438,569 -0.06(-0.55%)
Jul 24, 2019 10.05 10.36 10.02 10.12 307,751 +0.02(+0.18%)
Jul 23, 2019 10.000 10.18 9.935 10.10 439,416 +0.06(+0.64%)
Jul 22, 2019 10.23 10.30 9.990 10.04 579,504 -0.24(-2.33%)
Jul 19, 2019 10.43 10.45 10.19 10.28 362,857 -0.08(-0.80%)
Jul 18, 2019 10.62 10.70 10.18 10.36 447,315 -0.32(-3.01%)
Jul 17, 2019 10.86 10.95 10.63 10.68 787,187 -0.17(-1.53%)
Jul 16, 2019 10.91 11.16 10.78 10.85 492,079 -0.05(-0.42%)
Jul 15, 2019 11.39 11.57 10.86 10.89 496,488 -0.55(-4.82%)
Jul 12, 2019 11.28 11.48 11.26 11.44 446,560 +0.10(+0.89%)
Jul 11, 2019 11.21 11.50 11.15 11.34 442,884 +0.18(+1.65%)
Jul 10, 2019 11.33 11.41 10.90 11.16 854,008 -0.06(-0.49%)
Jul 09, 2019 11.10 11.49 11.08 11.21 557,976 -0.03(-0.25%)
Jul 08, 2019 11.15 11.24 10.86 11.24 322,866 +0.17(+1.50%)
Jul 05, 2019 10.98 11.16 10.79 11.08 293,394 +0.06(+0.58%)
Jul 03, 2019 10.86 11.03 10.82 11.01 425,471 +0.17(+1.53%)
Jul 02, 2019 10.53 10.86 10.31 10.85 935,371 +0.40(+3.79%)
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.