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 )

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2022 3.003 3.020 2.809 2.836 448,515 -0.20(-6.65%)
Feb 25, 2022 3.003 3.046 2.928 3.038 738,299 +0.05(+1.76%)
Feb 24, 2022 3.055 3.090 2.884 2.985 1,389,836 -0.18(-5.56%)
Feb 23, 2022 3.213 3.275 3.090 3.161 721,423 +0.01(+0.28%)
Feb 22, 2022 3.099 3.222 3.055 3.152 958,611 +0.07(+2.28%)
Feb 18, 2022 3.082 0 +0.11(+3.85%)
Feb 17, 2022 2.985 3.049 2.950 2.967 634,768 -0.04(-1.46%)
Feb 16, 2022 2.792 3.024 2.792 3.011 611,999 +0.21(+7.52%)
Feb 15, 2022 2.783 2.831 2.765 2.801 230,669 +0.04(+1.59%)
Feb 14, 2022 2.792 2.809 2.748 2.757 228,986 -0.04(-1.26%)
Feb 11, 2022 2.739 2.941 2.722 2.792 751,752 +0.08(+2.91%)
Feb 10, 2022 2.748 2.836 2.713 2.713 331,108 -0.04(-1.28%)
Feb 09, 2022 2.792 2.792 2.739 2.748 264,895 -0.04(-1.57%)
Feb 08, 2022 2.827 2.888 2.774 2.792 185,489 -0.02(-0.63%)
Feb 07, 2022 2.836 2.844 2.783 2.809 363,648 -0.01(-0.31%)
Feb 04, 2022 2.818 2.871 2.793 2.818 187,501 -0.01(-0.31%)
Feb 03, 2022 2.818 2.827 288,548 -0.02(-0.62%)
Feb 02, 2022 2.932 2.941 2.827 2.844 379,819 -0.08(-2.70%)
Feb 01, 2022 2.959 2.959 2.880 2.924 554,980 -0.05(-1.77%)
Jan 31, 2022 2.818 2.976 2.976 576,670 +0.13(+4.63%)
Jan 28, 2022 2.739 2.844 2.686 2.844 1,370,729 +0.27(+10.58%)
Jan 27, 2022 2.581 2.634 2.528 2.572 418,518 -0.01(-0.34%)
Jan 26, 2022 2.625 2.665 2.564 2.581 581,045 +0.00(+0.00%)
Jan 25, 2022 2.423 2.607 2.423 2.581 325,124 +0.09(+3.52%)
Jan 24, 2022 2.537 2.581 2.397 2.493 801,042 -0.09(-3.40%)
Jan 21, 2022 2.669 2.686 2.564 2.581 604,381 -0.11(-3.92%)
Jan 20, 2022 2.739 2.783 2.669 2.686 316,628 -0.03(-0.97%)
Jan 19, 2022 2.757 2.792 2.686 2.713 334,149 +0.00(+0.00%)
Jan 18, 2022 2.862 2.871 2.704 2.713 318,929 -0.18(-6.08%)
Jan 14, 2022 2.888 0 +0.07(+2.49%)
Jan 13, 2022 2.801 2.888 2.801 2.818 252,899 +0.00(+0.00%)
Jan 12, 2022 2.783 2.836 2.770 2.818 254,579 +0.04(+1.58%)
Jan 11, 2022 2.713 2.801 2.678 2.774 202,697 +0.06(+2.27%)
Jan 10, 2022 2.748 2.748 2.673 2.713 254,768 -0.03(-0.96%)
Jan 07, 2022 2.678 2.748 2.651 2.739 252,701 +0.07(+2.63%)
Jan 06, 2022 2.634 2.708 2.555 2.669 386,817 +0.06(+2.36%)
Jan 05, 2022 2.730 2.765 2.599 2.607 345,010 -0.12(-4.50%)
Jan 04, 2022 2.818 2.835 2.730 2.730 290,172 -0.07(-2.51%)
Jan 03, 2022 2.818 2.875 2.783 2.801 422,384 +0.04(+1.27%)
Dec 31, 2021 2.809 2.840 2.748 2.765 233,700 -0.06(-2.17%)
Dec 30, 2021 2.844 2.976 2.827 2.827 449,157 -0.05(-1.83%)
Dec 29, 2021 2.801 2.888 2.590 2.880 2,603,894 +0.08(+2.82%)
Dec 28, 2021 2.880 3.073 2.792 2.801 1,790,801 -0.10(-3.33%)
Dec 27, 2021 2.801 2.906 2.757 2.897 598,212 +0.09(+3.12%)
Dec 23, 2021 2.739 2.836 2.739 2.809 667,231 +0.07(+2.56%)
Dec 22, 2021 2.660 2.748 2.651 2.739 471,185 +0.05(+1.96%)
Dec 21, 2021 2.722 2.809 2.686 2.686 516,766 -0.02(-0.65%)
Dec 20, 2021 2.590 2.704 2.564 2.704 381,848 +0.04(+1.32%)
Dec 17, 2021 2.722 2.792 2.660 2.669 792,425 -0.09(-3.18%)
Dec 16, 2021 2.686 2.783 2.686 2.757 466,550 +0.08(+2.95%)
Dec 15, 2021 2.625 2.691 2.555 2.678 515,211 +0.06(+2.35%)
Dec 14, 2021 2.599 2.669 2.599 2.616 335,588 +0.02(+0.68%)
Dec 13, 2021 2.695 2.704 2.573 2.599 397,457 -0.13(-4.82%)
Dec 10, 2021 2.783 2.827 2.678 2.730 471,846 -0.04(-1.27%)
Dec 09, 2021 2.783 2.844 2.748 2.765 453,877 -0.07(-2.48%)
Dec 08, 2021 2.836 2.862 2.774 2.836 195,761 +0.04(+1.25%)
Dec 07, 2021 2.792 2.880 2.792 2.801 612,980 +0.02(+0.63%)
Dec 06, 2021 2.748 2.853 2.704 2.783 344,271 +0.07(+2.59%)
Dec 03, 2021 2.897 2.924 2.647 2.713 1,155,958 -0.24(-8.04%)
Dec 02, 2021 2.722 2.959 2.716 2.950 2,119,036 +0.25(+9.45%)
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.