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 )

11.62 +0.16 (+1.40%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 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 2.631 2.760 2.401 2.401 1,419,838 -0.30(-11.22%)
Apr 29, 2020 2.594 2.815 2.530 2.705 1,426,275 +0.26(+10.53%)
Apr 28, 2020 2.199 2.585 2.199 2.447 1,927,131 +0.29(+13.19%)
Apr 27, 2020 2.107 2.162 1.932 2.162 1,451,783 +0.05(+2.17%)
Apr 24, 2020 2.143 2.162 2.074 2.116 686,254 -0.03(-1.29%)
Apr 23, 2020 2.254 2.272 2.088 2.143 1,232,138 -0.11(-4.90%)
Apr 22, 2020 2.456 2.456 2.254 2.254 757,205 -0.12(-5.04%)
Apr 21, 2020 2.576 2.640 2.364 2.373 1,007,778 -0.23(-8.83%)
Apr 20, 2020 2.548 2.705 2.438 2.603 846,013 +0.06(+2.17%)
Apr 17, 2020 2.539 2.567 2.438 2.548 653,643 +0.10(+4.14%)
Apr 16, 2020 2.364 2.502 2.327 2.447 754,867 +0.05(+1.92%)
Apr 15, 2020 2.291 2.530 2.162 2.401 1,001,789 +0.06(+2.35%)
Apr 14, 2020 2.291 2.392 2.263 2.346 856,997 +0.07(+3.24%)
Apr 13, 2020 2.383 2.395 2.199 2.272 753,626 -0.10(-4.26%)
Apr 09, 2020 2.484 2.521 2.337 2.373 1,356,203 -0.05(-1.90%)
Apr 08, 2020 2.410 2.419 2.327 2.419 801,250 +0.06(+2.73%)
Apr 07, 2020 2.511 2.548 2.337 2.355 981,380 +0.00(+0.00%)
Apr 06, 2020 2.594 2.607 2.309 2.355 718,564 -0.04(-1.54%)
Apr 03, 2020 2.419 2.447 2.334 2.392 1,058,678 +0.00(+0.00%)
Apr 02, 2020 2.392 2.456 2.281 2.392 881,765 +0.05(+1.96%)
Apr 01, 2020 2.263 2.346 2.217 2.346 456,943 -0.06(-2.67%)
Mar 31, 2020 2.208 2.484 2.162 2.410 904,539 +0.21(+9.62%)
Mar 30, 2020 2.171 2.217 2.061 2.199 528,304 +0.06(+3.02%)
Mar 27, 2020 2.272 2.291 2.116 2.134 831,267 -0.25(-10.42%)
Mar 26, 2020 2.392 2.557 2.364 2.383 823,104 -0.02(-0.77%)
Mar 25, 2020 2.373 2.594 2.272 2.401 956,980 +0.05(+1.95%)
Mar 24, 2020 2.318 2.465 2.263 2.355 906,018 +0.20(+9.40%)
Mar 23, 2020 2.180 2.245 2.070 2.153 638,256 -0.06(-2.50%)
Mar 20, 2020 2.180 2.484 2.088 2.208 782,676 +0.12(+5.73%)
Mar 19, 2020 2.217 2.392 2.033 2.088 1,117,527 -0.18(-8.10%)
Mar 18, 2020 2.401 2.401 2.033 2.272 1,603,755 -0.33(-12.72%)
Mar 17, 2020 2.484 2.622 2.355 2.603 978,165 +0.17(+6.79%)
Mar 16, 2020 2.300 2.622 2.294 2.438 799,542 -0.24(-8.93%)
Mar 13, 2020 2.631 2.705 2.429 2.677 975,192 +0.29(+11.92%)
Mar 12, 2020 2.539 2.714 2.125 2.392 3,194,568 -0.63(-20.73%)
Mar 11, 2020 3.404 3.441 2.999 3.017 1,388,972 -0.51(-14.36%)
Mar 10, 2020 3.238 3.523 3.197 3.523 606,063 +0.41(+13.31%)
Mar 09, 2020 3.404 3.404 3.100 3.109 1,281,570 -0.64(-17.16%)
Mar 06, 2020 3.974 3.983 3.735 3.753 546,351 -0.29(-7.27%)
Mar 05, 2020 3.956 4.103 3.946 4.048 395,886 -0.06(-1.57%)
Mar 04, 2020 3.891 4.121 3.827 4.112 551,424 +0.28(+7.19%)
Mar 03, 2020 3.910 4.094 3.808 3.836 1,032,767 -0.06(-1.42%)
Mar 02, 2020 3.753 3.900 3.652 3.891 864,414 +0.18(+4.96%)
Feb 28, 2020 3.781 3.808 3.606 3.707 1,512,304 -0.17(-4.28%)
Feb 27, 2020 3.845 3.983 3.634 3.873 1,530,793 -0.06(-1.64%)
Feb 26, 2020 3.900 4.020 3.882 3.937 698,781 +0.04(+0.94%)
Feb 25, 2020 4.112 4.186 3.859 3.900 733,358 -0.21(-5.15%)
Feb 24, 2020 4.029 4.176 3.979 4.112 605,360 -0.10(-2.40%)
Feb 21, 2020 4.140 4.268 4.094 4.213 810,721 +0.02(+0.44%)
Feb 20, 2020 4.066 4.241 3.956 4.195 1,434,332 +0.13(+3.17%)
Feb 19, 2020 4.112 4.222 4.011 4.066 1,209,834 +0.05(+1.14%)
Feb 18, 2020 4.029 4.103 3.956 4.020 1,143,621 -0.01(-0.23%)
Feb 14, 2020 3.983 4.140 3.956 4.029 1,166,622 +0.04(+0.92%)
Feb 13, 2020 4.241 4.241 3.956 3.992 1,826,224 -0.34(-7.86%)
Feb 12, 2020 4.443 4.526 4.333 4.333 960,359 -0.09(-2.08%)
Feb 11, 2020 4.590 4.590 4.351 4.425 849,457 -0.14(-3.02%)
Feb 10, 2020 4.563 4.627 4.489 4.563 530,381 +0.01(+0.20%)
Feb 07, 2020 4.508 4.664 4.471 4.554 820,940 +0.12(+2.70%)
Feb 06, 2020 4.370 4.498 4.296 4.434 899,827 +0.07(+1.69%)
Feb 05, 2020 4.213 4.393 4.158 4.360 1,366,870 +0.21(+5.10%)
Feb 04, 2020 4.581 4.701 4.112 4.149 3,217,493 -0.36(-7.96%)
Feb 03, 2020 4.278 4.609 4.278 4.508 1,053,507 +0.20(+4.70%)
Jan 31, 2020 4.268 4.360 4.075 4.305 853,769 -0.05(-1.06%)
Jan 30, 2020 4.149 4.370 4.140 4.351 629,302 +0.17(+4.19%)
Jan 29, 2020 4.259 4.434 4.167 4.176 1,345,612 -0.07(-1.73%)
Jan 28, 2020 4.084 4.296 4.084 4.250 1,083,038 +0.17(+4.29%)
Jan 27, 2020 4.140 4.167 3.992 4.075 1,772,443 -0.16(-3.70%)
Jan 24, 2020 4.508 4.581 4.204 4.232 1,481,758 -0.24(-5.35%)
Jan 23, 2020 4.830 4.876 4.471 4.471 1,605,882 -0.41(-8.47%)
Jan 22, 2020 4.774 4.922 4.701 4.885 888,477 +0.13(+2.71%)
Jan 21, 2020 4.949 5.032 4.738 4.756 1,230,886 -0.25(-4.96%)
Jan 17, 2020 4.931 5.096 4.931 5.004 838,115 +0.16(+3.23%)
Jan 16, 2020 4.719 4.928 4.719 4.848 704,470 +0.16(+3.33%)
Jan 15, 2020 4.931 4.958 4.655 4.692 1,241,439 -0.23(-4.67%)
Jan 14, 2020 4.995 5.046 4.765 4.922 1,442,186 -0.17(-3.25%)
Jan 13, 2020 5.336 5.363 5.060 5.087 994,094 -0.20(-3.83%)
Jan 10, 2020 5.336 5.391 5.244 5.290 1,052,373 -0.02(-0.35%)
Jan 09, 2020 5.142 5.345 5.133 5.308 952,998 +0.19(+3.78%)
Jan 08, 2020 4.977 5.161 4.958 5.115 758,957 +0.07(+1.46%)
Jan 07, 2020 4.986 5.050 4.848 5.041 1,025,520 +0.06(+1.29%)
Jan 06, 2020 4.784 5.041 4.738 4.977 896,684 +0.09(+1.88%)
Jan 03, 2020 5.014 5.027 4.728 4.885 1,135,423 -0.20(-3.98%)
Jan 02, 2020 5.161 5.317 4.986 5.087 969,648 -0.04(-0.72%)
Dec 31, 2019 5.152 5.280 5.073 5.124 752,673 -0.06(-1.24%)
Dec 30, 2019 5.271 5.322 5.087 5.188 1,572,432 -0.09(-1.74%)
Dec 27, 2019 5.630 5.667 5.207 5.280 2,238,779 -0.34(-6.06%)
Dec 26, 2019 5.391 5.805 5.271 5.621 2,785,732 +0.36(+6.82%)
Dec 24, 2019 5.096 5.602 5.095 5.262 1,490,671 +0.19(+3.81%)
Dec 23, 2019 4.646 5.142 4.609 5.069 1,975,435 +0.47(+10.20%)
Dec 20, 2019 4.563 4.669 4.443 4.600 1,466,865 +0.03(+0.60%)
Dec 19, 2019 4.692 4.839 4.544 4.572 2,204,643 -0.11(-2.36%)
Dec 18, 2019 4.314 4.793 4.296 4.682 2,214,057 +0.35(+8.07%)
Dec 17, 2019 4.314 4.360 4.094 4.333 2,024,331 +0.06(+1.51%)
Dec 16, 2019 4.462 4.480 4.222 4.268 2,054,396 -0.07(-1.70%)
Dec 13, 2019 4.140 4.581 4.140 4.342 2,555,872 +0.22(+5.36%)
Dec 12, 2019 3.808 4.172 3.808 4.121 1,269,110 +0.31(+8.21%)
Dec 11, 2019 3.762 3.882 3.744 3.808 938,351 +0.05(+1.22%)
Dec 10, 2019 3.891 3.923 3.726 3.762 1,044,454 -0.13(-3.31%)
Dec 09, 2019 3.836 3.974 3.698 3.891 1,273,927 +0.15(+3.93%)
Dec 06, 2019 3.477 3.781 3.477 3.744 1,343,485 +0.28(+7.96%)
Dec 05, 2019 3.486 3.569 3.431 3.468 897,325 +0.04(+1.07%)
Dec 04, 2019 3.441 3.597 3.422 3.431 1,295,096 +0.01(+0.27%)
Dec 03, 2019 3.385 3.422 3.312 3.422 787,859 +0.00(+0.00%)
Dec 02, 2019 3.624 3.716 3.399 3.422 1,058,943 -0.17(-4.86%)
Nov 29, 2019 3.726 3.726 3.560 3.597 507,869 -0.08(-2.25%)
Nov 27, 2019 3.312 3.707 3.284 3.680 1,814,177 +0.39(+11.73%)
Nov 26, 2019 3.422 3.441 3.247 3.293 9,455,036 -0.18(-5.29%)
Nov 25, 2019 3.431 3.578 3.404 3.477 1,079,712 +0.06(+1.89%)
Nov 22, 2019 3.431 3.634 3.349 3.413 1,248,477 -0.01(-0.27%)
Nov 21, 2019 3.477 3.486 3.358 3.422 837,752 -0.06(-1.85%)
Nov 20, 2019 3.091 3.505 3.091 3.486 2,651,283 +0.47(+15.55%)
Nov 19, 2019 2.833 3.082 2.824 3.017 1,907,561 +0.17(+5.81%)
Nov 18, 2019 2.898 2.935 2.843 2.852 606,766 -0.06(-1.90%)
Nov 15, 2019 2.861 2.948 2.792 2.907 1,316,743 +0.09(+3.27%)
Nov 14, 2019 2.916 3.017 2.815 2.815 1,173,063 -0.14(-4.67%)
Nov 13, 2019 2.990 3.017 2.889 2.953 1,236,417 -0.04(-1.23%)
Nov 12, 2019 3.109 3.183 2.930 2.990 2,289,306 -0.16(-4.97%)
Nov 11, 2019 3.146 3.220 3.073 3.146 1,250,460 -0.01(-0.29%)
Nov 08, 2019 3.247 3.395 3.128 3.155 1,280,545 -0.06(-1.72%)
Nov 07, 2019 3.266 3.339 3.201 3.211 843,999 +0.00(+0.00%)
Nov 06, 2019 3.367 3.395 3.174 3.211 1,123,871 -0.18(-5.42%)
Nov 05, 2019 3.441 3.514 3.358 3.395 871,821 +0.02(+0.55%)
Nov 04, 2019 3.284 3.505 3.266 3.376 1,590,993 +0.16(+4.86%)
Nov 01, 2019 3.238 3.266 3.146 3.220 933,449 +0.00(+0.00%)
Oct 31, 2019 3.238 3.275 3.151 3.220 806,422 -0.04(-1.13%)
Oct 30, 2019 3.367 3.376 3.146 3.257 1,070,965 -0.04(-1.12%)
Oct 29, 2019 3.183 3.358 3.082 3.293 1,752,098 +0.13(+4.07%)
Oct 28, 2019 3.560 3.744 3.165 3.165 1,755,044 -0.40(-11.11%)
Oct 25, 2019 3.624 3.670 3.477 3.560 1,141,185 -0.02(-0.51%)
Oct 24, 2019 3.551 3.643 3.533 3.578 570,033 -0.01(-0.26%)
Oct 23, 2019 3.634 3.698 3.588 3.588 552,025 -0.06(-1.76%)
Oct 22, 2019 3.735 3.762 3.601 3.652 422,262 -0.09(-2.46%)
Oct 21, 2019 3.726 3.790 3.661 3.744 524,456 +0.03(+0.74%)
Oct 18, 2019 3.790 3.827 3.592 3.716 582,006 -0.06(-1.70%)
Oct 17, 2019 3.900 3.910 3.744 3.781 596,515 -0.13(-3.29%)
Oct 16, 2019 3.956 4.002 3.864 3.910 335,484 -0.05(-1.16%)
Oct 15, 2019 3.937 3.992 3.864 3.956 665,656 +0.04(+0.94%)
Oct 14, 2019 4.057 4.186 3.919 3.919 395,353 -0.20(-4.91%)
Oct 11, 2019 4.370 4.370 4.112 4.121 574,940 -0.11(-2.61%)
Oct 10, 2019 4.057 4.287 4.020 4.232 614,644 +0.22(+5.50%)
Oct 09, 2019 3.965 4.020 3.910 4.011 523,895 +0.04(+0.93%)
Oct 08, 2019 4.213 4.333 3.974 3.974 356,086 -0.21(-5.05%)
Oct 07, 2019 4.130 4.370 4.066 4.186 755,496 +0.07(+1.79%)
Oct 04, 2019 3.956 4.117 3.937 4.112 486,128 +0.15(+3.71%)
Oct 03, 2019 3.992 4.002 3.836 3.965 611,426 -0.04(-0.92%)
Oct 02, 2019 3.910 4.011 3.799 4.002 605,221 +0.04(+0.93%)
Oct 01, 2019 3.992 4.029 3.864 3.965 751,237 -0.02(-0.46%)
Sep 30, 2019 4.075 4.103 3.864 3.983 493,041 -0.06(-1.59%)
Sep 27, 2019 3.900 4.213 3.900 4.048 1,034,002 +0.15(+3.77%)
Sep 26, 2019 3.891 4.002 3.790 3.900 344,387 +0.04(+0.95%)
Sep 25, 2019 3.753 3.891 3.744 3.864 561,172 +0.07(+1.94%)
Sep 24, 2019 3.873 3.873 3.726 3.790 457,387 -0.08(-2.14%)
Sep 23, 2019 3.854 3.974 3.772 3.873 542,213 +0.00(+0.00%)
Sep 20, 2019 4.048 4.140 3.864 3.873 570,918 -0.13(-3.22%)
Sep 19, 2019 3.974 4.075 3.827 4.002 628,195 +0.00(+0.00%)
Sep 18, 2019 4.011 4.048 3.866 4.002 295,742 -0.01(-0.23%)
Sep 17, 2019 3.965 4.020 3.799 4.011 685,891 +0.01(+0.23%)
Sep 16, 2019 3.845 4.071 3.818 4.002 587,236 +0.09(+2.35%)
Sep 13, 2019 4.011 4.084 3.882 3.910 536,894 -0.10(-2.52%)
Sep 12, 2019 4.094 4.140 3.873 4.011 762,427 -0.08(-2.02%)
Sep 11, 2019 4.075 4.121 3.919 4.094 938,594 +0.02(+0.45%)
Sep 10, 2019 4.038 4.186 3.956 4.075 509,956 +0.03(+0.68%)
Sep 09, 2019 4.038 4.324 3.946 4.048 1,140,528 +0.03(+0.69%)
Sep 06, 2019 4.029 4.324 4.002 4.020 1,799,067 +0.02(+0.46%)
Sep 05, 2019 3.919 4.452 3.919 4.002 2,246,282 +0.15(+3.82%)
Sep 04, 2019 3.689 4.048 3.569 3.854 2,055,397 +0.27(+7.44%)
Sep 03, 2019 3.965 4.101 3.588 3.588 2,308,068 -0.29(-7.58%)
Aug 30, 2019 3.946 3.980 3.818 3.882 1,301,307 -0.06(-1.40%)
Aug 29, 2019 3.992 4.147 3.753 3.937 2,313,037 -0.19(-4.68%)
Aug 28, 2019 4.038 4.351 4.002 4.130 1,593,949 +0.05(+1.13%)
Aug 27, 2019 4.232 4.351 4.048 4.084 1,899,859 -0.25(-5.73%)
Aug 26, 2019 4.839 4.839 4.319 4.333 1,036,303 -0.24(-5.23%)
Aug 23, 2019 4.802 4.857 4.563 4.572 1,162,274 -0.26(-5.33%)
Aug 22, 2019 4.848 4.940 4.802 4.830 1,108,183 -0.04(-0.76%)
Aug 21, 2019 4.692 4.876 4.609 4.866 1,097,524 +0.19(+4.13%)
Aug 20, 2019 4.802 4.894 4.646 4.673 1,047,881 +0.06(+1.40%)
Aug 19, 2019 5.271 5.290 4.581 4.609 2,314,614 -0.77(-14.36%)
Aug 16, 2019 5.520 5.648 5.363 5.382 1,601,768 +0.07(+1.39%)
Aug 15, 2019 5.290 5.621 5.087 5.308 2,237,709 +0.28(+5.48%)
Aug 14, 2019 5.262 5.483 4.922 5.032 2,013,686 -0.30(-5.69%)
Aug 13, 2019 5.464 5.612 5.170 5.336 3,694,002 +0.44(+9.02%)
Aug 12, 2019 6.366 6.366 3.845 4.894 7,297,515 -6.19(-55.85%)
Aug 09, 2019 10.14 11.14 10.10 11.09 1,105,203 +0.85(+8.27%)
Aug 08, 2019 10.15 10.35 10.06 10.24 908,904 +0.20(+2.02%)
Aug 07, 2019 9.963 10.22 9.862 10.04 539,707 -0.10(-1.00%)
Aug 06, 2019 10.04 10.23 9.889 10.14 615,230 +0.15(+1.47%)
Aug 05, 2019 10.06 10.28 9.889 9.990 507,398 -0.46(-4.40%)
Aug 02, 2019 10.30 10.53 10.10 10.45 572,984 +0.08(+0.80%)
Aug 01, 2019 10.67 10.72 10.37 10.37 333,210 -0.29(-2.76%)
Jul 31, 2019 10.89 10.91 10.44 10.66 708,017 -0.23(-2.11%)
Jul 30, 2019 11.06 11.12 10.83 10.89 360,909 -0.24(-2.15%)
Jul 29, 2019 10.89 11.19 10.69 11.13 628,378 +0.21(+1.94%)
Jul 26, 2019 10.01 10.98 10.01 10.92 522,544 +0.86(+8.50%)
Jul 25, 2019 10.23 10.23 9.926 10.06 438,569 -0.06(-0.55%)
Jul 24, 2019 10.05 10.36 10.02 10.12 307,751 +0.02(+0.18%)
Jul 23, 2019 10.000 10.18 9.935 10.10 439,416 +0.06(+0.64%)
Jul 22, 2019 10.23 10.30 9.990 10.04 579,504 -0.24(-2.33%)
Jul 19, 2019 10.43 10.45 10.19 10.28 362,857 -0.08(-0.80%)
Jul 18, 2019 10.62 10.70 10.18 10.36 447,315 -0.32(-3.01%)
Jul 17, 2019 10.86 10.95 10.63 10.68 787,187 -0.17(-1.53%)
Jul 16, 2019 10.91 11.16 10.78 10.85 492,079 -0.05(-0.42%)
Jul 15, 2019 11.39 11.57 10.86 10.89 496,488 -0.55(-4.82%)
Jul 12, 2019 11.28 11.48 11.26 11.44 446,560 +0.10(+0.89%)
Jul 11, 2019 11.21 11.50 11.15 11.34 442,884 +0.18(+1.65%)
Jul 10, 2019 11.33 11.41 10.90 11.16 854,008 -0.06(-0.49%)
Jul 09, 2019 11.10 11.49 11.08 11.21 557,976 -0.03(-0.25%)
Jul 08, 2019 11.15 11.24 10.86 11.24 322,866 +0.17(+1.50%)
Jul 05, 2019 10.98 11.16 10.79 11.08 293,394 +0.06(+0.58%)
Jul 03, 2019 10.86 11.03 10.82 11.01 425,471 +0.17(+1.53%)
Jul 02, 2019 10.53 10.86 10.31 10.85 935,371 +0.40(+3.79%)
Jul 01, 2019 10.57 10.72 10.30 10.45 417,371 +0.04(+0.35%)
Jun 28, 2019 10.40 10.68 10.29 10.41 608,965 +0.12(+1.16%)
Jun 27, 2019 10.17 10.42 10.01 10.29 473,310 +0.17(+1.73%)
Jun 26, 2019 10.25 10.47 10.02 10.12 346,934 -0.17(-1.70%)
Jun 25, 2019 10.11 10.30 10.11 10.29 414,823 +0.09(+0.90%)
Jun 24, 2019 10.12 10.21 9.981 10.20 420,005 +0.08(+0.82%)
Jun 21, 2019 10.21 10.34 10.07 10.12 681,689 -0.18(-1.79%)
Jun 20, 2019 10.26 10.34 10.01 10.30 554,083 +0.20(+2.00%)
Jun 19, 2019 10.40 10.54 10.03 10.10 1,078,527 -0.26(-2.49%)
Jun 18, 2019 10.24 10.66 10.24 10.36 967,513 +0.15(+1.44%)
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.