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 )

10.92 +0.18 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2024 11.06 11.15 10.70 10.74 582,344 -0.17(-1.56%)
Sep 25, 2024 11.42 11.49 10.85 10.91 1,147,206 -0.51(-4.47%)
Sep 24, 2024 11.68 11.81 11.36 11.42 617,869 -0.15(-1.30%)
Sep 23, 2024 11.84 11.96 11.45 11.57 726,025 -0.28(-2.36%)
Sep 20, 2024 12.01 12.04 11.76 11.85 580,674 -0.19(-1.58%)
Sep 19, 2024 12.07 12.40 11.83 12.04 969,913 +0.29(+2.47%)
Sep 18, 2024 11.41 11.92 11.29 11.75 1,052,275 +0.41(+3.62%)
Sep 17, 2024 11.41 11.49 11.09 11.34 764,440 +0.01(+0.09%)
Sep 16, 2024 11.35 12.03 11.28 11.33 1,028,754 -0.01(-0.09%)
Sep 13, 2024 11.23 11.40 11.07 11.34 736,464 +0.25(+2.25%)
Sep 12, 2024 10.95 11.22 10.86 11.09 492,440 +0.16(+1.46%)
Sep 11, 2024 10.70 11.32 10.65 10.93 872,374 +0.20(+1.86%)
Sep 10, 2024 11.03 11.05 10.37 10.73 805,040 -0.33(-2.98%)
Sep 09, 2024 11.01 11.42 10.99 11.06 861,287 +0.06(+0.55%)
Sep 06, 2024 11.30 11.34 10.62 11.00 800,649 -0.30(-2.65%)
Sep 05, 2024 11.50 11.65 11.20 11.30 748,773 -0.17(-1.48%)
Sep 04, 2024 10.54 11.51 10.36 11.47 2,373,623 +1.04(+9.97%)
Sep 03, 2024 10.26 10.86 10.00 10.43 1,087,846 +0.19(+1.86%)
Aug 30, 2024 10.15 10.82 10.09 10.24 1,447,624 +0.24(+2.40%)
Aug 29, 2024 9.500 10.02 9.340 10.00 788,084 +0.54(+5.71%)
Aug 28, 2024 9.400 9.510 9.235 9.460 484,854 +0.00(+0.00%)
Aug 27, 2024 9.300 9.570 9.230 9.460 399,219 +0.14(+1.50%)
Aug 26, 2024 9.610 9.755 9.190 9.320 569,055 -0.36(-3.72%)
Aug 23, 2024 9.380 9.770 9.380 9.680 684,629 +0.24(+2.54%)
Aug 22, 2024 10.01 10.21 9.420 9.440 920,323 -0.61(-6.07%)
Aug 21, 2024 10.31 10.34 9.910 10.05 710,424 -0.26(-2.52%)
Aug 20, 2024 10.38 10.49 10.08 10.31 533,539 -0.09(-0.87%)
Aug 19, 2024 10.17 10.40 10.05 10.40 707,169 +0.26(+2.56%)
Aug 16, 2024 10.39 10.68 10.07 10.14 699,888 -0.27(-2.59%)
Aug 15, 2024 10.08 10.49 10.08 10.41 1,028,532 +0.47(+4.73%)
Aug 14, 2024 9.570 10.13 9.540 9.940 951,167 +0.34(+3.54%)
Aug 13, 2024 9.510 9.640 9.350 9.600 636,359 +0.15(+1.59%)
Aug 12, 2024 9.210 9.490 9.183 9.450 517,376 +0.20(+2.16%)
Aug 09, 2024 8.930 9.280 8.830 9.250 717,031 +0.36(+4.05%)
Aug 08, 2024 8.330 8.930 8.330 8.890 673,110 +0.76(+9.35%)
Aug 07, 2024 8.420 8.490 8.060 8.130 443,477 -0.14(-1.69%)
Aug 06, 2024 7.880 8.400 7.755 8.270 552,811 +0.43(+5.48%)
Aug 05, 2024 7.050 8.040 7.050 7.840 608,246 +0.01(+0.13%)
Aug 02, 2024 8.200 8.280 7.800 7.830 712,058 -0.68(-7.96%)
Aug 01, 2024 8.696 8.762 8.300 8.507 614,724 -0.15(-1.74%)
Jul 31, 2024 7.998 8.837 7.998 8.658 606,824 +0.58(+7.24%)
Jul 30, 2024 7.969 8.328 7.969 8.073 532,533 +0.02(+0.23%)
Jul 29, 2024 8.300 8.323 7.965 8.054 733,164 -0.21(-2.51%)
Jul 26, 2024 8.328 8.366 8.149 8.262 389,290 +0.14(+1.74%)
Jul 25, 2024 8.205 8.441 8.051 8.120 361,524 -0.20(-2.38%)
Jul 24, 2024 8.677 8.762 8.309 8.318 380,550 -0.33(-3.82%)
Jul 23, 2024 8.243 8.658 8.233 8.648 670,917 +0.49(+6.01%)
Jul 22, 2024 8.139 8.328 8.111 8.158 535,878 -0.05(-0.57%)
Jul 19, 2024 8.026 8.526 7.932 8.205 412,851 +0.22(+2.72%)
Jul 18, 2024 8.101 8.186 7.856 7.988 926,536 -0.09(-1.17%)
Jul 17, 2024 8.479 8.554 8.035 8.083 960,524 -0.51(-5.93%)
Jul 16, 2024 8.356 8.601 8.196 8.592 851,046 +0.27(+3.29%)
Jul 15, 2024 8.573 8.752 8.314 8.318 430,007 -0.23(-2.64%)
Jul 12, 2024 8.642 8.705 8.427 8.544 412,460 -0.09(-1.04%)
Jul 11, 2024 8.849 8.875 8.571 8.633 715,977 -0.09(-1.03%)
Jul 10, 2024 8.535 8.840 8.508 8.723 810,776 +0.20(+2.31%)
Jul 09, 2024 8.275 8.696 8.230 8.526 495,335 +0.25(+3.03%)
Jul 08, 2024 7.997 8.275 7.889 8.275 480,629 +0.34(+4.29%)
Jul 05, 2024 7.961 8.131 7.794 7.934 428,093 -0.03(-0.34%)
Jul 03, 2024 7.889 8.113 7.827 7.961 390,455 +0.03(+0.34%)
Jul 02, 2024 7.665 7.961 7.558 7.934 401,750 +0.18(+2.31%)
Jul 01, 2024 8.293 8.311 7.728 7.755 761,297 -0.54(-6.49%)
Jun 28, 2024 8.624 8.669 8.167 8.293 688,967 -0.23(-2.73%)
Jun 27, 2024 8.203 8.535 8.060 8.526 683,258 +0.35(+4.28%)
Jun 26, 2024 8.320 8.505 8.141 8.176 335,844 -0.25(-2.98%)
Jun 25, 2024 8.382 8.580 8.329 8.427 403,656 +0.06(+0.75%)
Jun 24, 2024 8.499 8.553 8.196 8.364 580,902 -0.05(-0.64%)
Jun 21, 2024 8.293 8.517 8.212 8.418 862,489 -0.19(-2.19%)
Jun 20, 2024 9.342 9.464 8.437 8.607 1,299,846 -0.78(-8.31%)
Jun 18, 2024 9.153 9.557 9.073 9.387 426,966 +0.22(+2.45%)
Jun 17, 2024 9.207 9.593 9.109 9.162 346,153 -0.23(-2.48%)
Jun 14, 2024 9.369 9.584 9.270 9.395 828,454 -0.20(-2.06%)
Jun 13, 2024 9.422 9.799 9.019 9.593 2,026,903 +0.65(+7.32%)
Jun 12, 2024 8.822 9.225 8.624 8.938 905,447 +0.30(+3.42%)
Jun 11, 2024 8.813 8.938 8.555 8.642 602,086 -0.20(-2.23%)
Jun 10, 2024 8.338 8.920 8.019 8.840 1,022,998 +0.47(+5.64%)
Jun 07, 2024 8.214 8.531 8.163 8.368 1,134,114 +0.11(+1.35%)
Jun 06, 2024 8.762 8.762 8.223 8.257 1,230,114 -0.53(-6.04%)
Jun 05, 2024 8.770 8.941 8.351 8.787 1,387,220 -0.03(-0.29%)
Jun 04, 2024 9.284 9.352 8.727 8.813 1,407,838 -0.75(-7.87%)
Jun 03, 2024 9.660 9.788 9.425 9.566 586,443 -0.09(-0.97%)
May 31, 2024 9.703 9.737 9.318 9.660 1,110,860 -0.05(-0.53%)
May 30, 2024 8.941 9.788 8.901 9.711 1,643,626 +0.96(+10.95%)
May 29, 2024 8.360 8.796 8.360 8.753 704,543 +0.23(+2.71%)
May 28, 2024 8.556 8.796 8.368 8.522 1,247,578 +0.10(+1.22%)
May 24, 2024 8.317 8.668 8.060 8.419 1,350,388 +0.19(+2.29%)
May 23, 2024 8.993 9.112 8.180 8.231 2,270,652 -0.92(-10.09%)
May 22, 2024 9.549 9.737 8.967 9.155 1,624,068 -0.53(-5.48%)
May 21, 2024 10.05 10.11 9.523 9.686 1,551,658 -0.33(-3.25%)
May 20, 2024 9.857 10.13 9.626 10.01 988,150 +0.21(+2.09%)
May 17, 2024 9.857 10.07 9.724 9.806 1,216,401 -0.04(-0.43%)
May 16, 2024 9.951 9.994 9.446 9.848 1,214,056 -0.10(-1.03%)
May 15, 2024 9.703 10.16 9.634 9.951 1,653,668 +0.33(+3.47%)
May 14, 2024 9.215 9.754 9.155 9.617 1,010,605 +0.40(+4.36%)
May 13, 2024 9.412 9.463 9.018 9.215 860,841 -0.11(-1.19%)
May 10, 2024 9.694 9.737 9.292 9.326 1,075,228 -0.21(-2.24%)
May 09, 2024 9.523 9.617 9.181 9.540 924,656 -0.03(-0.27%)
May 08, 2024 9.438 9.985 9.438 9.566 1,957,171 +0.15(+1.54%)
May 07, 2024 9.960 9.960 9.369 9.420 2,082,185 -0.31(-3.17%)
May 06, 2024 9.070 9.771 9.070 9.729 2,397,833 +0.75(+8.39%)
May 03, 2024 8.317 9.018 8.214 8.976 1,928,276 +0.76(+9.27%)
May 02, 2024 8.385 8.462 8.146 8.214 1,085,963 -0.07(-0.83%)
May 01, 2024 8.180 8.471 7.880 8.283 1,148,776 +0.10(+1.26%)
Apr 30, 2024 8.051 8.561 8.051 8.180 1,921,985 +0.15(+1.92%)
Apr 29, 2024 7.957 8.103 7.786 8.026 898,236 +0.11(+1.41%)
Apr 26, 2024 7.709 7.919 7.598 7.915 1,151,774 +0.25(+3.24%)
Apr 25, 2024 7.538 7.816 7.401 7.666 1,790,711 +0.09(+1.24%)
Apr 24, 2024 7.992 8.064 7.518 7.572 1,500,977 -0.47(-5.85%)
Apr 23, 2024 8.043 8.436 7.949 8.043 1,959,057 +0.02(+0.21%)
Apr 22, 2024 7.410 8.111 7.247 8.026 2,125,483 +0.69(+9.45%)
Apr 19, 2024 6.931 7.401 6.905 7.333 1,760,520 +0.43(+6.20%)
Apr 18, 2024 6.922 7.119 6.836 6.905 1,044,107 +0.03(+0.50%)
Apr 17, 2024 7.068 7.089 6.700 6.871 1,138,209 -0.14(-1.95%)
Apr 16, 2024 6.845 7.076 6.777 7.008 1,674,658 +0.04(+0.61%)
Apr 15, 2024 7.478 7.564 6.922 6.965 1,405,916 -0.47(-6.33%)
Apr 12, 2024 7.555 7.684 7.367 7.435 961,449 -0.27(-3.55%)
Apr 11, 2024 7.632 7.735 7.468 7.709 841,422 +0.09(+1.24%)
Apr 10, 2024 7.701 7.889 7.470 7.615 1,274,806 -0.24(-3.05%)
Apr 09, 2024 7.957 8.139 7.675 7.855 1,024,652 -0.01(-0.11%)
Apr 08, 2024 8.034 8.137 7.735 7.863 1,700,825 +0.02(+0.22%)
Apr 05, 2024 7.376 7.863 7.376 7.846 1,473,726 +0.46(+6.26%)
Apr 04, 2024 7.598 7.598 7.384 7.384 984,104 -0.12(-1.60%)
Apr 03, 2024 6.913 7.565 6.913 7.504 1,356,424 +0.59(+8.54%)
Apr 02, 2024 7.162 7.204 6.862 6.913 778,435 -0.30(-4.15%)
Apr 01, 2024 7.256 7.358 7.145 7.213 549,100 -0.04(-0.59%)
Mar 28, 2024 7.273 7.230 7.222 7.256 1,109,541 -0.02(-0.24%)
Mar 27, 2024 7.162 7.281 7.025 7.273 720,836 +0.15(+2.16%)
Mar 26, 2024 7.367 7.418 7.008 7.119 1,025,713 -0.13(-1.77%)
Mar 25, 2024 7.316 7.649 7.170 7.247 1,650,269 +0.00(+0.00%)
Mar 22, 2024 7.230 7.354 7.038 7.247 1,514,194 +0.12(+1.68%)
Mar 21, 2024 7.102 7.281 6.794 7.127 1,740,832 +0.12(+1.71%)
Mar 20, 2024 6.785 7.093 6.700 7.008 1,488,209 +0.22(+3.28%)
Mar 19, 2024 6.888 7.029 6.640 6.785 1,194,139 -0.10(-1.49%)
Mar 18, 2024 6.708 6.888 6.580 6.888 947,017 +0.18(+2.68%)
Mar 15, 2024 6.392 6.730 6.349 6.708 981,233 +0.23(+3.57%)
Mar 14, 2024 6.819 6.819 6.391 6.477 1,411,472 -0.22(-3.32%)
Mar 13, 2024 6.212 6.725 6.212 6.700 1,414,463 +0.44(+7.11%)
Mar 12, 2024 6.041 6.396 5.972 6.255 1,849,670 +0.27(+4.43%)
Mar 11, 2024 6.306 6.409 5.844 5.989 1,611,068 -0.32(-5.02%)
Mar 08, 2024 6.383 6.451 6.118 6.306 1,403,232 -0.06(-0.90%)
Mar 07, 2024 6.178 6.490 6.119 6.363 2,844,690 +0.25(+4.14%)
Mar 06, 2024 5.622 6.220 5.546 6.110 4,376,618 +0.71(+13.10%)
Mar 05, 2024 5.487 5.874 5.352 5.402 1,210,867 -0.11(-1.99%)
Mar 04, 2024 5.655 5.824 5.487 5.512 1,219,999 +0.15(+2.83%)
Mar 01, 2024 5.411 5.445 5.217 5.360 641,328 +0.02(+0.32%)
Feb 29, 2024 5.268 5.504 5.209 5.344 1,121,479 +0.18(+3.43%)
Feb 28, 2024 5.108 5.251 5.091 5.167 515,523 +0.01(+0.16%)
Feb 27, 2024 5.335 5.504 5.141 5.158 1,064,709 -0.18(-3.32%)
Feb 26, 2024 5.285 5.487 5.217 5.335 857,558 +0.12(+2.26%)
Feb 23, 2024 5.124 5.310 5.032 5.217 1,057,903 +0.13(+2.48%)
Feb 22, 2024 4.888 5.259 4.880 5.091 1,110,599 +0.27(+5.59%)
Feb 21, 2024 4.838 4.914 4.762 4.821 582,662 -0.08(-1.72%)
Feb 20, 2024 4.796 5.065 4.796 4.905 733,930 +0.06(+1.22%)
Feb 16, 2024 4.737 4.905 4.737 4.846 961,097 +0.08(+1.59%)
Feb 15, 2024 4.669 4.800 4.623 4.770 816,565 +0.13(+2.72%)
Feb 14, 2024 4.509 4.720 4.509 4.644 779,463 +0.13(+2.99%)
Feb 13, 2024 4.501 4.555 4.412 4.509 482,807 -0.02(-0.37%)
Feb 12, 2024 4.518 4.610 4.471 4.526 641,989 -0.02(-0.37%)
Feb 09, 2024 4.223 4.577 4.223 4.543 1,405,081 +0.29(+6.73%)
Feb 08, 2024 4.433 4.484 4.248 4.256 987,150 -0.21(-4.72%)
Feb 07, 2024 4.560 4.652 4.374 4.467 1,459,801 -0.36(-7.50%)
Feb 06, 2024 4.804 4.981 4.804 4.829 939,002 +0.02(+0.35%)
Feb 05, 2024 5.116 5.247 4.775 4.813 1,037,598 -0.33(-6.39%)
Feb 02, 2024 5.015 5.183 4.990 5.141 1,087,192 +0.04(+0.83%)
Feb 01, 2024 5.082 5.209 5.006 5.099 1,119,532 +0.02(+0.33%)
Jan 31, 2024 5.057 5.318 5.019 5.082 1,533,956 +0.03(+0.50%)
Jan 30, 2024 5.091 5.280 5.032 5.057 1,674,224 -0.08(-1.64%)
Jan 29, 2024 5.259 5.327 4.994 5.141 1,742,777 -0.20(-3.79%)
Jan 26, 2024 5.192 5.365 5.064 5.344 1,270,800 +0.23(+4.45%)
Jan 25, 2024 4.796 5.185 4.779 5.116 1,616,652 +0.36(+7.62%)
Jan 24, 2024 4.745 4.880 4.716 4.754 1,237,343 +0.08(+1.62%)
Jan 23, 2024 4.652 4.762 4.577 4.678 851,444 -0.03(-0.54%)
Jan 22, 2024 4.416 4.737 4.416 4.703 1,616,063 +0.29(+6.49%)
Jan 19, 2024 4.239 4.421 4.189 4.416 792,150 +0.19(+4.59%)
Jan 18, 2024 4.138 4.248 4.061 4.223 673,720 +0.06(+1.42%)
Jan 17, 2024 3.919 4.176 3.906 4.164 1,046,826 +0.19(+4.88%)
Jan 16, 2024 4.020 4.024 3.919 3.970 737,050 -0.12(-2.89%)
Jan 12, 2024 4.088 4.151 4.037 4.088 494,093 +0.04(+1.04%)
Jan 11, 2024 4.105 4.138 4.012 4.046 676,912 -0.03(-0.62%)
Jan 10, 2024 4.003 4.100 3.906 4.071 840,935 +0.11(+2.77%)
Jan 09, 2024 4.164 4.246 3.953 3.961 1,067,204 -0.29(-6.75%)
Jan 08, 2024 4.164 4.256 4.092 4.248 813,209 +0.09(+2.23%)
Jan 05, 2024 4.164 4.239 4.105 4.155 674,749 -0.02(-0.40%)
Jan 04, 2024 4.349 4.391 4.172 4.172 1,085,124 -0.18(-4.07%)
Jan 03, 2024 4.425 4.530 4.332 4.349 719,911 -0.08(-1.71%)
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.