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 )

11.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2023 4.180 4.230 3.870 3.920 496,044 -0.24(-5.77%)
Mar 30, 2023 4.260 4.260 4.085 4.160 573,375 -0.04(-0.95%)
Mar 29, 2023 4.140 4.250 4.075 4.200 728,692 +0.08(+1.94%)
Mar 28, 2023 4.080 4.175 4.005 4.120 776,146 +0.07(+1.73%)
Mar 27, 2023 3.950 4.100 3.895 4.050 657,738 +0.17(+4.38%)
Mar 24, 2023 3.820 3.905 3.730 3.880 254,685 +0.05(+1.31%)
Mar 23, 2023 4.010 4.084 3.780 3.830 733,122 -0.15(-3.77%)
Mar 22, 2023 4.060 4.095 3.965 3.980 641,638 -0.09(-2.21%)
Mar 21, 2023 3.850 4.130 3.850 4.070 710,326 +0.30(+7.96%)
Mar 20, 2023 3.870 3.970 3.770 3.770 432,582 -0.13(-3.33%)
Mar 17, 2023 4.090 4.090 3.870 3.900 719,128 -0.24(-5.80%)
Mar 16, 2023 3.910 4.180 3.830 4.140 744,642 +0.21(+5.34%)
Mar 15, 2023 4.100 4.110 3.900 3.930 1,178,515 -0.33(-7.75%)
Mar 14, 2023 4.440 4.570 4.260 4.260 950,811 -0.08(-1.84%)
Mar 13, 2023 4.600 4.610 4.320 4.340 855,736 -0.23(-5.03%)
Mar 10, 2023 4.840 4.865 4.545 4.570 969,767 -0.36(-7.30%)
Mar 09, 2023 5.190 5.290 4.890 4.930 758,382 -0.27(-5.19%)
Mar 08, 2023 4.890 5.210 4.860 5.200 890,592 +0.31(+6.34%)
Mar 07, 2023 5.190 5.190 4.840 4.890 730,880 -0.20(-3.93%)
Mar 06, 2023 4.950 5.125 4.790 5.090 864,963 +0.13(+2.62%)
Mar 03, 2023 4.810 4.985 4.732 4.960 825,155 +0.13(+2.69%)
Mar 02, 2023 5.190 5.190 4.813 4.830 701,350 -0.34(-6.58%)
Mar 01, 2023 5.190 5.190 4.972 5.170 896,120 +0.06(+1.17%)
Feb 28, 2023 5.160 5.190 5.020 5.110 754,597 -0.02(-0.39%)
Feb 27, 2023 5.080 5.160 4.995 5.130 791,272 +0.09(+1.79%)
Feb 24, 2023 4.920 5.040 4.820 5.040 2,031,266 +0.25(+5.22%)
Feb 23, 2023 4.610 4.820 4.610 4.790 482,455 +0.20(+4.36%)
Feb 22, 2023 4.720 4.740 4.565 4.590 309,095 -0.07(-1.50%)
Feb 21, 2023 4.610 4.775 4.610 4.660 390,048 +0.02(+0.43%)
Feb 17, 2023 4.820 4.820 4.420 4.640 1,194,775 -0.20(-4.13%)
Feb 16, 2023 4.600 4.895 4.600 4.840 1,070,301 +0.20(+4.31%)
Feb 15, 2023 4.640 4.700 4.560 4.640 452,084 -0.08(-1.69%)
Feb 14, 2023 4.630 4.770 4.628 4.720 536,095 +0.09(+1.94%)
Feb 13, 2023 4.400 4.650 4.325 4.630 711,699 +0.26(+5.95%)
Feb 10, 2023 4.320 4.410 4.295 4.370 465,764 +0.03(+0.69%)
Feb 09, 2023 4.430 4.480 4.300 4.340 513,027 -0.09(-2.03%)
Feb 08, 2023 4.360 4.450 4.275 4.430 298,383 +0.08(+1.84%)
Feb 07, 2023 4.350 4.440 4.315 4.350 522,167 -0.02(-0.46%)
Feb 06, 2023 4.260 4.380 4.210 4.370 411,876 +0.08(+1.86%)
Feb 03, 2023 4.490 4.520 4.270 4.290 440,411 -0.23(-5.09%)
Feb 02, 2023 4.540 4.620 4.439 4.520 529,815 -0.01(-0.22%)
Feb 01, 2023 4.620 4.660 4.402 4.530 623,292 -0.12(-2.58%)
Jan 31, 2023 4.490 4.695 4.485 4.650 608,350 +0.20(+4.49%)
Jan 30, 2023 4.590 4.625 4.440 4.450 379,626 -0.18(-3.89%)
Jan 27, 2023 4.780 4.828 4.610 4.630 551,538 -0.17(-3.54%)
Jan 26, 2023 4.840 4.889 4.730 4.800 557,321 +0.01(+0.21%)
Jan 25, 2023 4.620 4.858 4.560 4.790 684,456 +0.13(+2.79%)
Jan 24, 2023 4.620 4.790 4.610 4.660 643,067 -0.03(-0.64%)
Jan 23, 2023 4.770 4.870 4.625 4.690 627,565 -0.09(-1.88%)
Jan 20, 2023 4.580 4.790 4.510 4.780 640,787 +0.21(+4.60%)
Jan 19, 2023 4.380 4.580 4.200 4.570 1,434,973 +0.10(+2.24%)
Jan 18, 2023 5.100 5.110 4.440 4.470 1,923,388 -0.45(-9.15%)
Jan 17, 2023 4.600 4.945 4.600 4.920 893,093 +0.26(+5.58%)
Jan 13, 2023 4.620 4.770 4.530 4.660 753,729 +0.03(+0.65%)
Jan 12, 2023 4.480 4.700 4.415 4.630 1,149,484 +0.09(+1.98%)
Jan 11, 2023 4.260 4.590 4.240 4.540 1,066,190 +0.34(+8.10%)
Jan 10, 2023 4.300 4.311 4.150 4.200 641,708 -0.05(-1.18%)
Jan 09, 2023 4.170 4.300 4.112 4.250 817,517 +0.06(+1.43%)
Jan 06, 2023 4.160 4.361 4.140 4.190 1,250,587 +0.09(+2.20%)
Jan 05, 2023 3.900 4.120 3.850 4.100 1,010,322 +0.22(+5.67%)
Jan 04, 2023 3.740 3.920 3.670 3.880 762,452 +0.19(+5.15%)
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.