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 )

11.85 -0.19 (-1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2020 2.217 2.325 2.023 2.023 1,685,288 -0.26(-11.22%)
Apr 29, 2020 2.186 2.372 2.131 2.279 1,692,928 +0.22(+10.53%)
Apr 28, 2020 1.852 2.178 1.852 2.062 2,287,423 +0.24(+13.19%)
Apr 27, 2020 1.775 1.821 1.628 1.821 1,723,205 +0.04(+2.17%)
Apr 24, 2020 1.806 1.821 1.748 1.783 814,555 -0.02(-1.29%)
Apr 23, 2020 1.899 1.914 1.759 1.806 1,462,496 -0.09(-4.90%)
Apr 22, 2020 2.069 2.069 1.899 1.899 898,770 -0.10(-5.04%)
Apr 21, 2020 2.170 2.224 1.992 2.000 1,196,189 -0.19(-8.83%)
Apr 20, 2020 2.147 2.279 2.054 2.193 1,004,181 +0.05(+2.17%)
Apr 17, 2020 2.139 2.162 2.054 2.147 775,846 +0.09(+4.14%)
Apr 16, 2020 1.992 2.108 1.961 2.062 895,995 +0.04(+1.92%)
Apr 15, 2020 1.930 2.131 1.821 2.023 1,189,081 +0.05(+2.35%)
Apr 14, 2020 1.930 2.015 1.907 1.976 1,017,219 +0.06(+3.24%)
Apr 13, 2020 2.007 2.017 1.852 1.914 894,523 -0.09(-4.26%)
Apr 09, 2020 2.093 2.124 1.969 2.000 1,609,756 -0.04(-1.90%)
Apr 08, 2020 2.031 2.038 1.961 2.038 951,050 +0.05(+2.73%)
Apr 07, 2020 2.116 2.147 1.969 1.984 1,164,856 +0.00(+0.00%)
Apr 06, 2020 2.186 2.196 1.945 1.984 852,905 -0.03(-1.54%)
Apr 03, 2020 2.038 2.062 1.967 2.015 1,256,606 +0.00(+0.00%)
Apr 02, 2020 2.015 2.069 1.922 2.015 1,046,617 +0.04(+1.96%)
Apr 01, 2020 1.907 1.976 1.868 1.976 542,372 -0.05(-2.67%)
Mar 31, 2020 1.860 2.093 1.821 2.031 1,073,650 +0.18(+9.62%)
Mar 30, 2020 1.829 1.868 1.736 1.852 627,074 +0.05(+3.02%)
Mar 27, 2020 1.914 1.930 1.783 1.798 986,679 -0.21(-10.42%)
Mar 26, 2020 2.015 2.155 1.992 2.007 976,990 -0.02(-0.77%)
Mar 25, 2020 2.000 2.186 1.914 2.023 1,135,895 +0.04(+1.95%)
Mar 24, 2020 1.953 2.077 1.907 1.984 1,075,405 +0.17(+9.40%)
Mar 23, 2020 1.837 1.891 1.744 1.814 757,582 -0.05(-2.50%)
Mar 20, 2020 1.837 2.093 1.759 1.860 929,003 +0.10(+5.73%)
Mar 19, 2020 1.868 2.015 1.713 1.759 1,326,458 -0.16(-8.10%)
Mar 18, 2020 2.023 2.023 1.713 1.914 1,903,589 -0.28(-12.72%)
Mar 17, 2020 2.093 2.209 1.984 2.193 1,161,041 +0.14(+6.79%)
Mar 16, 2020 1.938 2.209 1.933 2.054 949,023 -0.20(-8.93%)
Mar 13, 2020 2.217 2.279 2.046 2.255 1,157,512 +0.24(+11.92%)
Mar 12, 2020 2.139 2.286 1.790 2.015 3,791,817 -0.53(-20.73%)
Mar 11, 2020 2.868 2.899 2.527 2.542 1,648,651 -0.43(-14.36%)
Mar 10, 2020 2.728 2.968 2.693 2.968 719,371 +0.35(+13.31%)
Mar 09, 2020 2.868 2.868 2.612 2.620 1,521,169 -0.54(-17.16%)
Mar 06, 2020 3.348 3.356 3.147 3.162 648,495 -0.25(-7.27%)
Mar 05, 2020 3.333 3.457 3.325 3.410 469,900 -0.05(-1.57%)
Mar 04, 2020 3.278 3.472 3.224 3.464 654,517 +0.23(+7.19%)
Mar 03, 2020 3.294 3.449 3.209 3.232 1,225,850 -0.05(-1.42%)
Mar 02, 2020 3.162 3.286 3.077 3.278 1,026,023 +0.16(+4.96%)
Feb 28, 2020 3.185 3.209 3.038 3.123 1,795,040 -0.14(-4.28%)
Feb 27, 2020 3.240 3.356 3.061 3.263 1,816,987 -0.05(-1.64%)
Feb 26, 2020 3.286 3.387 3.271 3.317 829,424 +0.03(+0.94%)
Feb 25, 2020 3.464 3.526 3.251 3.286 870,465 -0.18(-5.15%)
Feb 24, 2020 3.395 3.519 3.352 3.464 718,537 -0.09(-2.40%)
Feb 21, 2020 3.488 3.596 3.449 3.550 962,292 +0.02(+0.44%)
Feb 20, 2020 3.426 3.573 3.333 3.534 1,702,491 +0.11(+3.17%)
Feb 19, 2020 3.464 3.557 3.379 3.426 1,436,022 +0.04(+1.14%)
Feb 18, 2020 3.395 3.457 3.333 3.387 1,357,430 -0.01(-0.23%)
Feb 14, 2020 3.356 3.488 3.333 3.395 1,384,731 +0.03(+0.92%)
Feb 13, 2020 3.573 3.573 3.333 3.364 2,167,651 -0.29(-7.86%)
Feb 12, 2020 3.743 3.813 3.650 3.650 1,139,906 -0.08(-2.08%)
Feb 11, 2020 3.867 3.867 3.666 3.728 1,008,270 -0.12(-3.02%)
Feb 10, 2020 3.844 3.898 3.782 3.844 629,540 +0.01(+0.20%)
Feb 07, 2020 3.798 3.929 3.767 3.836 974,421 +0.10(+2.70%)
Feb 06, 2020 3.681 3.790 3.619 3.736 1,068,057 +0.06(+1.69%)
Feb 05, 2020 3.550 3.701 3.503 3.674 1,622,417 +0.18(+5.10%)
Feb 04, 2020 3.860 3.960 3.464 3.495 3,819,028 -0.30(-7.96%)
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.