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 )

9.839 -0.631 (-6.02%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 20, 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 (%)
Nov 30, 2023 5.449 5.449 5.225 5.335 872,738 -0.02(-0.36%)
Nov 29, 2023 5.106 5.459 4.924 5.354 1,718,126 +0.29(+5.65%)
Nov 28, 2023 5.526 5.573 4.991 5.068 2,374,173 -0.33(-6.18%)
Nov 27, 2023 5.344 5.655 5.020 5.402 4,064,602 +0.40(+8.02%)
Nov 24, 2023 4.342 5.010 4.256 5.001 1,833,322 +0.83(+19.91%)
Nov 22, 2023 4.944 4.963 4.051 4.171 2,640,603 -0.60(-12.60%)
Nov 21, 2023 5.001 5.001 4.681 4.772 1,115,549 -0.22(-4.40%)
Nov 20, 2023 4.982 5.220 4.734 4.991 3,614,468 +0.78(+18.59%)
Nov 17, 2023 4.085 4.252 4.066 4.209 828,794 +0.15(+3.76%)
Nov 16, 2023 4.046 4.093 3.961 4.056 522,581 +0.02(+0.47%)
Nov 15, 2023 4.113 4.161 4.028 4.037 386,130 -0.06(-1.40%)
Nov 14, 2023 4.075 4.118 4.008 4.094 343,583 +0.10(+2.63%)
Nov 13, 2023 4.027 4.061 3.932 3.989 314,909 -0.03(-0.71%)
Nov 10, 2023 3.989 4.113 3.989 4.018 327,075 +0.04(+0.96%)
Nov 09, 2023 3.941 4.094 3.903 3.980 398,939 +0.06(+1.46%)
Nov 08, 2023 4.180 4.180 3.903 3.922 480,004 -0.17(-4.20%)
Nov 07, 2023 4.113 4.233 4.027 4.094 488,358 -0.01(-0.23%)
Nov 06, 2023 4.151 4.171 4.056 4.104 223,800 -0.08(-1.83%)
Nov 03, 2023 4.132 4.256 4.123 4.180 605,842 +0.07(+1.62%)
Nov 02, 2023 4.056 4.161 4.027 4.113 631,814 +0.09(+2.13%)
Nov 01, 2023 3.741 4.066 3.722 4.027 645,999 +0.29(+7.65%)
Oct 31, 2023 3.693 3.789 3.684 3.741 457,843 +0.02(+0.51%)
Oct 30, 2023 3.999 4.033 3.693 3.722 998,872 -0.24(-6.02%)
Oct 27, 2023 4.046 4.094 3.932 3.961 489,349 -0.08(-1.89%)
Oct 26, 2023 3.913 4.046 3.884 4.037 687,335 +0.11(+2.92%)
Oct 25, 2023 3.627 4.017 3.627 3.922 930,621 +0.25(+6.75%)
Oct 24, 2023 3.903 3.913 3.674 3.674 553,439 -0.14(-3.75%)
Oct 23, 2023 3.751 3.922 3.607 3.817 1,214,639 +0.01(+0.25%)
Oct 20, 2023 3.913 3.946 3.746 3.808 651,006 -0.10(-2.68%)
Oct 19, 2023 3.989 4.066 3.875 3.913 575,558 -0.12(-3.07%)
Oct 18, 2023 4.094 4.161 3.937 4.037 720,911 -0.08(-1.86%)
Oct 17, 2023 3.961 4.123 3.961 4.113 641,485 +0.11(+2.86%)
Oct 16, 2023 3.941 4.027 3.913 3.999 194,951 +0.09(+2.20%)
Oct 13, 2023 4.075 4.142 3.899 3.913 286,530 -0.13(-3.30%)
Oct 12, 2023 4.094 4.190 3.970 4.046 903,789 -0.02(-0.47%)
Oct 11, 2023 3.989 4.089 3.989 4.066 370,583 +0.10(+2.65%)
Oct 10, 2023 4.085 4.094 3.903 3.961 683,095 -0.09(-2.12%)
Oct 09, 2023 4.046 4.132 4.008 4.046 349,953 -0.04(-0.93%)
Oct 06, 2023 3.999 4.209 3.960 4.085 721,000 +0.05(+1.18%)
Oct 05, 2023 3.884 4.061 3.884 4.037 609,954 +0.14(+3.68%)
Oct 04, 2023 3.827 3.903 3.760 3.894 926,595 +0.06(+1.49%)
Oct 03, 2023 3.903 3.987 3.794 3.837 1,312,647 -0.11(-2.90%)
Oct 02, 2023 3.951 4.027 3.894 3.951 802,674 -0.01(-0.24%)
Sep 29, 2023 4.209 4.285 3.941 3.961 596,160 -0.26(-6.11%)
Sep 28, 2023 4.190 4.295 4.132 4.218 287,691 +0.02(+0.45%)
Sep 27, 2023 4.266 4.334 4.199 4.199 598,115 -0.04(-0.90%)
Sep 26, 2023 4.323 4.395 4.190 4.237 822,408 -0.11(-2.63%)
Sep 25, 2023 4.495 4.419 4.328 4.352 569,290 -0.15(-3.39%)
Sep 22, 2023 4.638 4.705 4.505 4.505 396,106 -0.11(-2.48%)
Sep 21, 2023 4.629 4.695 4.500 4.619 593,000 -0.07(-1.43%)
Sep 20, 2023 4.867 4.934 4.667 4.686 468,933 -0.13(-2.77%)
Sep 19, 2023 4.963 5.001 4.810 4.819 412,174 -0.14(-2.88%)
Sep 18, 2023 4.858 5.001 4.762 4.963 463,977 +0.13(+2.77%)
Sep 15, 2023 4.877 4.915 4.734 4.829 613,352 -0.05(-0.98%)
Sep 14, 2023 4.810 4.916 4.769 4.877 485,180 +0.11(+2.40%)
Sep 13, 2023 4.791 4.891 4.705 4.762 469,262 -0.03(-0.60%)
Sep 12, 2023 4.581 4.848 4.528 4.791 689,391 +0.12(+2.66%)
Sep 11, 2023 4.743 4.848 4.590 4.667 726,324 -0.03(-0.61%)
Sep 08, 2023 5.020 5.192 4.623 4.695 1,014,781 -0.36(-7.17%)
Sep 07, 2023 5.049 5.144 4.992 5.058 524,990 -0.04(-0.75%)
Sep 06, 2023 5.068 5.258 5.013 5.096 612,123 +0.01(+0.19%)
Sep 05, 2023 5.192 5.292 5.067 5.087 550,587 -0.15(-2.91%)
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.