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 )

10.49 +0.89 (+9.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 4.300 4.320 4.180 4.280 492,828 -0.04(-0.93%)
Apr 27, 2023 4.400 4.440 4.260 4.320 321,218 -0.08(-1.82%)
Apr 26, 2023 4.430 4.510 4.370 4.400 277,246 -0.02(-0.45%)
Apr 25, 2023 4.430 4.430 4.290 4.420 543,869 -0.06(-1.34%)
Apr 24, 2023 4.450 4.550 4.385 4.480 389,366 +0.02(+0.45%)
Apr 21, 2023 4.600 4.640 4.430 4.460 424,593 -0.15(-3.25%)
Apr 20, 2023 4.470 4.710 4.460 4.610 614,690 +0.09(+1.99%)
Apr 19, 2023 4.790 4.840 4.470 4.520 1,138,610 -0.37(-7.57%)
Apr 18, 2023 5.000 5.180 4.875 4.890 848,371 -0.13(-2.59%)
Apr 17, 2023 4.870 5.180 4.800 5.020 1,558,951 +0.12(+2.45%)
Apr 14, 2023 4.700 4.915 4.700 4.900 673,480 +0.23(+4.93%)
Apr 13, 2023 4.600 4.740 4.535 4.670 538,640 +0.07(+1.52%)
Apr 12, 2023 4.570 4.630 4.470 4.600 581,963 +0.16(+3.60%)
Apr 11, 2023 4.200 4.460 4.200 4.440 735,922 +0.30(+7.25%)
Apr 10, 2023 3.920 4.160 3.850 4.140 570,848 +0.22(+5.61%)
Apr 06, 2023 3.960 4.000 3.920 3.920 146,958 -0.05(-1.26%)
Apr 05, 2023 3.920 4.000 3.900 3.970 605,441 +0.00(+0.00%)
Apr 04, 2023 4.070 4.070 3.880 3.970 544,441 -0.07(-1.73%)
Apr 03, 2023 3.960 4.070 3.895 4.040 495,513 +0.12(+3.06%)
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%)
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.