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 (%)
Feb 26, 2021 2.178 2.209 2.100 2.100 668,882 -0.10(-4.58%)
Feb 25, 2021 2.317 2.317 2.193 2.201 434,452 -0.07(-3.07%)
Feb 24, 2021 2.263 2.317 2.209 2.271 715,995 +0.04(+1.74%)
Feb 23, 2021 2.294 2.294 2.182 2.232 702,394 -0.02(-1.03%)
Feb 22, 2021 2.410 2.410 2.248 2.255 554,935 -0.17(-7.03%)
Feb 19, 2021 2.410 2.465 2.387 2.426 583,336 +0.03(+1.29%)
Feb 18, 2021 2.387 2.589 2.348 2.395 1,496,215 +0.03(+1.31%)
Feb 17, 2021 2.426 2.441 2.364 2.364 721,974 -0.08(-3.17%)
Feb 16, 2021 2.372 2.457 2.356 2.441 483,590 +0.10(+4.30%)
Feb 12, 2021 2.372 2.402 2.310 2.341 349,795 -0.05(-1.95%)
Feb 11, 2021 2.333 2.387 2.286 2.387 471,190 +0.05(+2.33%)
Feb 10, 2021 2.372 2.395 2.317 2.333 353,432 -0.02(-0.66%)
Feb 09, 2021 2.294 2.375 2.263 2.348 402,452 +0.02(+1.00%)
Feb 08, 2021 2.333 2.395 2.294 2.325 562,970 +0.02(+1.01%)
Feb 05, 2021 2.286 2.302 2.237 2.302 437,405 +0.08(+3.48%)
Feb 04, 2021 2.209 2.263 2.178 2.224 377,157 +0.02(+0.70%)
Feb 03, 2021 2.162 2.217 2.131 2.209 419,509 +0.05(+2.52%)
Feb 02, 2021 2.155 2.186 2.108 2.155 516,368 +0.01(+0.36%)
Feb 01, 2021 2.100 2.155 2.100 2.147 436,382 +0.06(+2.97%)
Jan 29, 2021 2.178 2.240 2.085 2.085 645,141 -0.11(-4.95%)
Jan 28, 2021 2.271 2.302 2.185 2.193 287,803 -0.05(-2.41%)
Jan 27, 2021 2.170 2.263 2.124 2.248 933,592 +0.05(+2.47%)
Jan 26, 2021 2.155 2.240 2.155 2.193 689,259 +0.05(+2.17%)
Jan 25, 2021 2.201 2.201 2.100 2.147 415,574 -0.03(-1.42%)
Jan 22, 2021 2.255 2.255 2.151 2.178 781,137 -0.05(-2.43%)
Jan 21, 2021 2.348 2.356 2.220 2.232 315,005 -0.09(-4.00%)
Jan 20, 2021 2.302 2.333 2.224 2.325 451,397 +0.05(+2.39%)
Jan 19, 2021 2.286 2.325 2.232 2.271 296,194 -0.02(-1.01%)
Jan 15, 2021 2.348 2.364 2.286 2.294 295,603 -0.09(-3.58%)
Jan 14, 2021 2.325 2.379 2.310 2.379 308,404 +0.05(+2.33%)
Jan 13, 2021 2.302 2.372 2.298 2.325 350,707 +0.00(+0.00%)
Jan 12, 2021 2.279 2.325 2.209 2.325 390,983 +0.13(+6.01%)
Jan 11, 2021 2.255 2.279 2.193 2.193 692,147 -0.11(-4.71%)
Jan 08, 2021 2.333 2.333 2.248 2.302 315,345 +0.01(+0.34%)
Jan 07, 2021 2.333 2.354 2.255 2.294 506,905 -0.02(-0.67%)
Jan 06, 2021 2.341 2.387 2.302 2.310 367,153 -0.01(-0.33%)
Jan 05, 2021 2.310 2.395 2.294 2.317 392,897 -0.02(-0.99%)
Jan 04, 2021 2.519 2.519 2.325 2.341 487,312 -0.15(-5.92%)
Dec 31, 2020 2.488 2.488 2.488 439,237 -0.05(-1.83%)
Dec 30, 2020 2.534 2.615 2.519 2.534 439,237 -0.02(-0.91%)
Dec 29, 2020 2.441 2.627 2.418 2.558 805,543 +0.11(+4.43%)
Dec 28, 2020 2.426 2.496 2.418 2.449 238,762 +0.02(+0.64%)
Dec 24, 2020 2.488 2.488 2.426 2.434 125,415 -0.02(-0.95%)
Dec 23, 2020 2.441 2.507 2.441 2.457 254,730 +0.01(+0.32%)
Dec 22, 2020 2.434 2.480 2.387 2.449 442,873 +0.05(+1.94%)
Dec 21, 2020 2.403 2.441 2.348 2.403 476,622 -0.08(-3.13%)
Dec 18, 2020 2.480 2.518 2.403 2.480 926,422 -0.03(-1.23%)
Dec 17, 2020 2.534 2.572 2.496 2.511 409,609 -0.02(-0.61%)
Dec 16, 2020 2.534 2.558 2.499 2.527 250,850 -0.01(-0.31%)
Dec 15, 2020 2.511 2.550 2.472 2.534 231,795 +0.05(+1.87%)
Dec 14, 2020 2.573 2.604 2.426 2.488 968,781 -0.06(-2.43%)
Dec 11, 2020 2.620 2.643 2.534 2.550 439,083 -0.12(-4.36%)
Dec 10, 2020 2.565 2.689 2.521 2.666 399,925 +0.12(+4.56%)
Dec 09, 2020 2.643 2.666 2.488 2.550 703,369 -0.05(-1.79%)
Dec 08, 2020 2.682 2.720 2.565 2.596 504,108 -0.11(-4.01%)
Dec 07, 2020 2.798 2.798 2.697 2.705 287,948 -0.06(-2.24%)
Dec 04, 2020 2.682 2.771 2.658 2.767 454,953 +0.11(+4.08%)
Dec 03, 2020 2.705 2.821 2.651 2.658 702,691 -0.05(-1.72%)
Dec 02, 2020 2.534 2.744 2.480 2.705 1,187,893 +0.12(+4.80%)
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.