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 )

11.46 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 5.470 5.580 5.430 5.440 327,996 -0.06(-1.09%)
Dec 28, 2023 5.650 5.650 5.460 5.500 746,810 -0.19(-3.34%)
Dec 27, 2023 5.660 5.810 5.635 5.690 866,066 +0.03(+0.53%)
Dec 26, 2023 5.770 5.900 5.605 5.660 918,969 -0.08(-1.39%)
Dec 22, 2023 5.570 5.870 5.400 5.740 1,086,047 +0.18(+3.24%)
Dec 21, 2023 5.530 5.950 5.360 5.560 2,350,256 +0.21(+3.93%)
Dec 20, 2023 5.060 5.585 5.050 5.350 1,467,498 +0.25(+4.90%)
Dec 19, 2023 5.290 5.310 5.040 5.100 974,365 -0.20(-3.77%)
Dec 18, 2023 5.200 5.345 5.145 5.300 917,372 +0.08(+1.53%)
Dec 15, 2023 5.410 5.420 5.170 5.220 1,131,721 -0.21(-3.87%)
Dec 14, 2023 5.690 5.780 5.355 5.430 1,208,544 -0.10(-1.81%)
Dec 13, 2023 5.200 5.530 4.960 5.530 1,325,043 +0.29(+5.53%)
Dec 12, 2023 5.420 5.470 5.120 5.240 1,085,929 -0.13(-2.42%)
Dec 11, 2023 5.300 5.480 5.179 5.370 877,140 +0.03(+0.56%)
Dec 08, 2023 5.250 5.350 5.065 5.340 873,280 +0.10(+1.91%)
Dec 07, 2023 5.330 5.458 5.155 5.240 887,742 -0.07(-1.32%)
Dec 06, 2023 5.480 5.520 5.210 5.310 1,072,712 -0.16(-2.93%)
Dec 05, 2023 5.360 5.600 5.310 5.470 918,088 +0.13(+2.43%)
Dec 04, 2023 5.530 5.530 5.230 5.340 735,064 -0.14(-2.55%)
Dec 01, 2023 5.600 5.600 5.390 5.480 906,437 -0.11(-1.97%)
Nov 30, 2023 5.710 5.710 5.475 5.590 832,902 -0.02(-0.36%)
Nov 29, 2023 5.350 5.720 5.160 5.610 1,639,701 +0.30(+5.65%)
Nov 28, 2023 5.790 5.840 5.230 5.310 2,265,802 -0.35(-6.18%)
Nov 27, 2023 5.600 5.925 5.260 5.660 3,879,070 +0.42(+8.02%)
Nov 24, 2023 4.550 5.250 4.460 5.240 1,749,639 +0.87(+19.91%)
Nov 22, 2023 5.180 5.200 4.245 4.370 2,520,071 -0.63(-12.60%)
Nov 21, 2023 5.240 5.240 4.905 5.000 1,064,629 -0.23(-4.40%)
Nov 20, 2023 5.220 5.470 4.960 5.230 3,449,483 +0.82(+18.59%)
Nov 17, 2023 4.280 4.455 4.260 4.410 790,963 +0.16(+3.76%)
Nov 16, 2023 4.240 4.289 4.150 4.250 498,728 +0.02(+0.47%)
Nov 15, 2023 4.310 4.360 4.221 4.230 368,505 -0.06(-1.40%)
Nov 14, 2023 4.270 4.315 4.200 4.290 327,900 +0.11(+2.63%)
Nov 13, 2023 4.220 4.255 4.120 4.180 300,535 -0.03(-0.71%)
Nov 10, 2023 4.180 4.310 4.180 4.210 312,146 +0.04(+0.96%)
Nov 09, 2023 4.130 4.290 4.090 4.170 380,730 +0.06(+1.46%)
Nov 08, 2023 4.380 4.380 4.090 4.110 458,094 -0.18(-4.20%)
Nov 07, 2023 4.310 4.435 4.220 4.290 466,067 -0.01(-0.23%)
Nov 06, 2023 4.350 4.370 4.250 4.300 213,585 -0.08(-1.83%)
Nov 03, 2023 4.330 4.460 4.320 4.380 578,188 +0.07(+1.62%)
Nov 02, 2023 4.250 4.360 4.220 4.310 602,975 +0.09(+2.13%)
Nov 01, 2023 3.920 4.260 3.900 4.220 616,512 +0.30(+7.65%)
Oct 31, 2023 3.870 3.970 3.860 3.920 436,945 +0.02(+0.51%)
Oct 30, 2023 4.190 4.226 3.870 3.900 953,278 -0.25(-6.02%)
Oct 27, 2023 4.240 4.290 4.120 4.150 467,013 -0.08(-1.89%)
Oct 26, 2023 4.100 4.240 4.070 4.230 655,961 +0.12(+2.92%)
Oct 25, 2023 3.800 4.209 3.800 4.110 888,142 +0.26(+6.75%)
Oct 24, 2023 4.090 4.100 3.850 3.850 528,177 -0.15(-3.75%)
Oct 23, 2023 3.930 4.110 3.780 4.000 1,159,196 +0.01(+0.25%)
Oct 20, 2023 4.100 4.135 3.925 3.990 621,291 -0.11(-2.68%)
Oct 19, 2023 4.180 4.260 4.060 4.100 549,287 -0.13(-3.07%)
Oct 18, 2023 4.290 4.360 4.125 4.230 688,005 -0.08(-1.86%)
Oct 17, 2023 4.150 4.320 4.150 4.310 612,204 +0.12(+2.86%)
Oct 16, 2023 4.130 4.220 4.100 4.190 186,053 +0.09(+2.20%)
Oct 13, 2023 4.270 4.340 4.085 4.100 273,452 -0.14(-3.30%)
Oct 12, 2023 4.290 4.390 4.160 4.240 862,535 -0.02(-0.47%)
Oct 11, 2023 4.180 4.285 4.180 4.260 353,668 +0.11(+2.65%)
Oct 10, 2023 4.280 4.290 4.090 4.150 651,915 -0.09(-2.12%)
Oct 09, 2023 4.240 4.330 4.200 4.240 333,980 -0.04(-0.93%)
Oct 06, 2023 4.190 4.410 4.150 4.280 688,090 +0.05(+1.18%)
Oct 05, 2023 4.070 4.255 4.070 4.230 582,113 +0.15(+3.68%)
Oct 04, 2023 4.010 4.090 3.940 4.080 884,300 +0.06(+1.49%)
Oct 03, 2023 4.090 4.178 3.975 4.020 1,252,730 -0.12(-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.