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 (%)
Sep 30, 2021 3.345 3.485 3.345 3.415 759,618 +0.09(+2.64%)
Sep 29, 2021 3.301 3.384 3.262 3.327 487,505 +0.06(+1.88%)
Sep 28, 2021 3.292 3.341 3.196 3.266 365,157 -0.04(-1.33%)
Sep 27, 2021 3.196 3.354 3.187 3.310 458,429 +0.12(+3.86%)
Sep 24, 2021 3.196 3.266 3.169 3.187 308,572 -0.06(-1.89%)
Sep 23, 2021 3.327 3.327 3.231 3.248 363,823 -0.02(-0.54%)
Sep 22, 2021 3.231 3.362 3.222 3.266 603,830 +0.09(+2.76%)
Sep 21, 2021 3.301 3.336 3.169 3.178 568,343 -0.07(-2.16%)
Sep 20, 2021 3.573 3.573 3.231 3.248 1,211,918 -0.46(-12.32%)
Sep 17, 2021 3.714 3.823 3.600 3.705 730,216 -0.04(-0.94%)
Sep 16, 2021 3.819 3.863 3.573 3.740 682,096 -0.03(-0.70%)
Sep 15, 2021 3.766 3.907 3.679 3.766 1,000,482 +0.02(+0.47%)
Sep 14, 2021 3.959 4.065 3.705 3.749 892,354 -0.18(-4.69%)
Sep 13, 2021 4.056 4.372 3.819 3.933 1,879,360 +0.27(+7.43%)
Sep 10, 2021 3.793 3.837 3.635 3.661 925,127 -0.04(-1.18%)
Sep 09, 2021 3.758 3.946 3.643 3.705 806,444 -0.10(-2.54%)
Sep 08, 2021 3.995 4.056 3.667 3.801 1,000,924 -0.12(-3.13%)
Sep 07, 2021 3.661 3.968 3.643 3.924 771,347 +0.25(+6.94%)
Sep 03, 2021 3.679 3.714 3.512 3.670 350,056 -0.02(-0.48%)
Sep 02, 2021 3.793 3.893 3.665 3.687 755,916 -0.02(-0.47%)
Sep 01, 2021 3.819 3.955 3.635 3.705 838,460 -0.11(-2.99%)
Aug 31, 2021 4.126 4.214 3.749 3.819 1,074,265 -0.08(-2.03%)
Aug 30, 2021 3.652 3.986 3.617 3.898 1,019,357 +0.27(+7.51%)
Aug 27, 2021 3.459 3.696 3.427 3.626 1,083,304 +0.18(+5.09%)
Aug 26, 2021 3.406 3.494 3.204 3.450 757,544 +0.04(+1.03%)
Aug 25, 2021 3.231 3.512 3.117 3.415 915,700 +0.15(+4.57%)
Aug 24, 2021 2.985 3.292 2.985 3.266 955,643 +0.27(+9.09%)
Aug 23, 2021 2.888 3.003 2.862 2.994 577,159 +0.12(+4.28%)
Aug 20, 2021 2.774 2.888 2.757 2.871 293,180 +0.11(+4.14%)
Aug 19, 2021 2.774 2.818 2.730 2.757 265,326 -0.06(-2.18%)
Aug 18, 2021 2.818 2.889 2.757 2.818 194,158 -0.02(-0.62%)
Aug 17, 2021 2.801 2.880 2.779 2.836 194,966 +0.01(+0.31%)
Aug 16, 2021 2.801 2.880 2.774 2.827 184,194 -0.01(-0.31%)
Aug 13, 2021 2.880 2.880 2.809 2.836 79,365 -0.04(-1.52%)
Aug 12, 2021 2.888 2.915 2.801 2.880 191,862 +0.00(+0.00%)
Aug 11, 2021 2.897 2.924 2.801 2.880 442,034 -0.02(-0.61%)
Aug 10, 2021 2.722 2.906 2.722 2.897 349,736 +0.16(+5.77%)
Aug 09, 2021 2.722 2.757 2.695 2.739 87,683 +0.02(+0.65%)
Aug 06, 2021 2.730 2.774 2.686 2.722 148,140 +0.02(+0.65%)
Aug 05, 2021 2.678 2.755 2.678 2.704 243,062 +0.04(+1.65%)
Aug 04, 2021 2.678 2.722 2.634 2.660 279,469 -0.06(-2.26%)
Aug 03, 2021 2.651 2.722 2.590 2.722 290,138 +0.08(+2.99%)
Aug 02, 2021 2.695 2.730 2.634 2.643 139,923 -0.04(-1.63%)
Jul 30, 2021 2.722 2.764 2.651 2.686 225,588 -0.06(-2.24%)
Jul 29, 2021 2.774 2.827 2.713 2.748 257,527 +0.00(+0.00%)
Jul 28, 2021 2.821 2.821 2.704 2.748 121,304 +0.01(+0.32%)
Jul 27, 2021 2.678 2.739 2.634 2.739 184,226 +0.05(+1.96%)
Jul 26, 2021 2.634 2.722 2.634 2.686 173,342 +0.04(+1.66%)
Jul 23, 2021 2.695 2.728 2.634 2.643 227,141 -0.03(-0.99%)
Jul 22, 2021 2.757 2.757 2.669 2.669 277,651 -0.11(-3.80%)
Jul 21, 2021 2.643 2.783 2.643 2.774 417,160 +0.12(+4.64%)
Jul 20, 2021 2.669 2.684 2.608 2.651 287,500 -0.02(-0.66%)
Jul 19, 2021 2.686 2.704 2.634 2.669 364,089 -0.09(-3.18%)
Jul 16, 2021 2.818 2.853 2.748 2.757 208,502 -0.09(-3.09%)
Jul 15, 2021 2.827 2.888 2.801 2.844 119,658 -0.03(-0.92%)
Jul 14, 2021 2.932 3.003 2.862 2.871 291,959 -0.04(-1.21%)
Jul 13, 2021 2.932 2.932 2.840 2.906 199,642 -0.01(-0.30%)
Jul 12, 2021 2.739 2.950 2.717 2.915 720,953 +0.18(+6.41%)
Jul 09, 2021 2.686 2.748 2.669 2.739 209,213 +0.06(+2.29%)
Jul 08, 2021 2.695 2.713 2.669 2.678 369,418 -0.07(-2.56%)
Jul 07, 2021 2.748 2.765 2.686 2.748 449,659 -0.02(-0.63%)
Jul 06, 2021 2.809 2.844 2.765 2.765 221,376 -0.06(-2.17%)
Jul 02, 2021 2.809 2.880 2.730 2.827 437,504 +0.03(+0.94%)
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.