Skip to main content

Bbva Banco Frances S.A. (NY: BBAR )

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.220 5.325 5.182 5.192 343,683 -0.06(-1.09%)
Dec 28, 2023 5.392 5.392 5.211 5.249 782,529 -0.18(-3.34%)
Dec 27, 2023 5.402 5.545 5.378 5.430 907,489 +0.03(+0.53%)
Dec 26, 2023 5.507 5.631 5.349 5.402 962,922 -0.08(-1.39%)
Dec 22, 2023 5.316 5.602 5.154 5.478 1,137,991 +0.17(+3.24%)
Dec 21, 2023 5.278 5.678 5.115 5.306 2,462,666 +0.20(+3.93%)
Dec 20, 2023 4.829 5.330 4.819 5.106 1,537,687 +0.24(+4.90%)
Dec 19, 2023 5.049 5.068 4.810 4.867 1,020,968 -0.19(-3.77%)
Dec 18, 2023 4.963 5.101 4.910 5.058 961,249 +0.08(+1.53%)
Dec 15, 2023 5.163 5.173 4.934 4.982 1,185,850 -0.20(-3.87%)
Dec 14, 2023 5.430 5.516 5.111 5.182 1,266,347 -0.10(-1.81%)
Dec 13, 2023 4.963 5.278 4.733 5.278 1,388,418 +0.28(+5.53%)
Dec 12, 2023 5.173 5.220 4.886 5.001 1,137,868 -0.12(-2.42%)
Dec 11, 2023 5.058 5.230 4.943 5.125 919,092 +0.03(+0.56%)
Dec 08, 2023 5.010 5.106 4.834 5.096 915,048 +0.10(+1.91%)
Dec 07, 2023 5.087 5.209 4.920 5.001 930,201 -0.07(-1.32%)
Dec 06, 2023 5.230 5.268 4.972 5.068 1,124,018 -0.15(-2.93%)
Dec 05, 2023 5.115 5.344 5.068 5.220 961,999 +0.12(+2.43%)
Dec 04, 2023 5.278 5.278 4.991 5.096 770,221 -0.13(-2.55%)
Dec 01, 2023 5.344 5.344 5.144 5.230 949,791 -0.10(-1.97%)
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 3.732 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%)
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.