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 )

9.600 -0.080 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2024 9.410 10.01 9.410 9.560 1,644,509 +0.18(+1.92%)
Apr 29, 2024 9.300 9.470 9.100 9.380 768,558 +0.13(+1.41%)
Apr 26, 2024 9.010 9.255 8.880 9.250 985,493 +0.29(+3.24%)
Apr 25, 2024 8.810 9.135 8.649 8.960 1,532,187 +0.11(+1.24%)
Apr 24, 2024 9.340 9.425 8.787 8.850 1,284,282 -0.55(-5.85%)
Apr 23, 2024 9.400 9.860 9.290 9.400 1,676,229 +0.02(+0.21%)
Apr 22, 2024 8.660 9.480 8.470 9.380 1,818,628 +0.81(+9.45%)
Apr 19, 2024 8.100 8.650 8.070 8.570 1,506,355 +0.50(+6.20%)
Apr 18, 2024 8.090 8.320 7.990 8.070 893,370 +0.04(+0.50%)
Apr 17, 2024 8.260 8.285 7.830 8.030 973,887 -0.16(-1.95%)
Apr 16, 2024 8.000 8.270 7.920 8.190 1,432,889 +0.05(+0.61%)
Apr 15, 2024 8.740 8.840 8.090 8.140 1,202,945 -0.55(-6.33%)
Apr 12, 2024 8.830 8.980 8.610 8.690 822,645 -0.32(-3.55%)
Apr 11, 2024 8.920 9.040 8.728 9.010 719,947 +0.11(+1.24%)
Apr 10, 2024 9.000 9.220 8.730 8.900 1,090,763 -0.28(-3.05%)
Apr 09, 2024 9.300 9.512 8.970 9.180 876,710 -0.01(-0.11%)
Apr 08, 2024 9.390 9.510 9.040 9.190 1,455,278 +0.02(+0.22%)
Apr 05, 2024 8.620 9.190 8.620 9.170 1,260,965 +0.54(+6.26%)
Apr 04, 2024 8.880 8.880 8.630 8.630 842,030 -0.14(-1.60%)
Apr 03, 2024 8.080 8.841 8.080 8.770 1,160,598 +0.69(+8.54%)
Apr 02, 2024 8.370 8.420 8.020 8.080 666,053 -0.35(-4.15%)
Apr 01, 2024 8.480 8.600 8.350 8.430 469,827 -0.05(-0.59%)
Mar 28, 2024 8.500 8.450 8.440 8.480 949,357 -0.02(-0.24%)
Mar 27, 2024 8.370 8.510 8.210 8.500 616,770 +0.18(+2.16%)
Mar 26, 2024 8.610 8.670 8.190 8.320 877,632 -0.15(-1.77%)
Mar 25, 2024 8.550 8.940 8.380 8.470 1,412,021 +0.00(+0.00%)
Mar 22, 2024 8.450 8.595 8.226 8.470 1,295,591 +0.14(+1.68%)
Mar 21, 2024 8.300 8.510 7.940 8.330 1,489,509 +0.14(+1.71%)
Mar 20, 2024 7.930 8.290 7.830 8.190 1,273,357 +0.26(+3.28%)
Mar 19, 2024 8.050 8.215 7.760 7.930 1,021,742 -0.12(-1.49%)
Mar 18, 2024 7.840 8.050 7.690 8.050 810,297 +0.21(+2.68%)
Mar 15, 2024 7.470 7.865 7.420 7.840 839,573 +0.27(+3.57%)
Mar 14, 2024 7.970 7.970 7.469 7.570 1,207,699 -0.26(-3.32%)
Mar 13, 2024 7.260 7.860 7.260 7.830 1,210,258 +0.52(+7.11%)
Mar 12, 2024 7.060 7.475 6.980 7.310 1,582,634 +0.31(+4.43%)
Mar 11, 2024 7.370 7.490 6.830 7.000 1,378,479 -0.37(-5.02%)
Mar 08, 2024 7.460 7.540 7.150 7.370 1,200,648 -0.18(-2.38%)
Mar 07, 2024 7.330 7.700 7.260 7.550 2,397,574 +0.30(+4.14%)
Mar 06, 2024 6.670 7.380 6.580 7.250 3,688,720 +0.84(+13.10%)
Mar 05, 2024 6.510 6.970 6.350 6.410 1,020,548 -0.13(-1.99%)
Mar 04, 2024 6.710 6.910 6.510 6.540 1,028,245 +0.18(+2.83%)
Mar 01, 2024 6.420 6.460 6.190 6.360 540,527 +0.02(+0.32%)
Feb 29, 2024 6.250 6.530 6.180 6.340 945,210 +0.21(+3.43%)
Feb 28, 2024 6.060 6.230 6.040 6.130 434,496 +0.01(+0.16%)
Feb 27, 2024 6.330 6.530 6.100 6.120 897,363 -0.21(-3.32%)
Feb 26, 2024 6.270 6.510 6.190 6.330 722,771 +0.14(+2.26%)
Feb 23, 2024 6.080 6.300 5.970 6.190 891,627 +0.15(+2.48%)
Feb 22, 2024 5.800 6.240 5.790 6.040 936,040 +0.32(+5.59%)
Feb 21, 2024 5.740 5.830 5.650 5.720 491,082 -0.10(-1.72%)
Feb 20, 2024 5.690 6.010 5.690 5.820 618,574 +0.07(+1.22%)
Feb 16, 2024 5.620 5.820 5.620 5.750 810,036 +0.09(+1.59%)
Feb 15, 2024 5.540 5.695 5.485 5.660 688,221 +0.15(+2.72%)
Feb 14, 2024 5.350 5.600 5.350 5.510 656,951 +0.16(+2.99%)
Feb 13, 2024 5.340 5.405 5.235 5.350 406,922 -0.02(-0.37%)
Feb 12, 2024 5.360 5.470 5.305 5.370 541,084 -0.02(-0.37%)
Feb 09, 2024 5.010 5.430 5.010 5.390 1,184,237 +0.34(+6.73%)
Feb 08, 2024 5.260 5.320 5.040 5.050 831,994 -0.25(-4.72%)
Feb 07, 2024 5.410 5.520 5.190 5.300 1,230,356 -0.43(-7.50%)
Feb 06, 2024 5.700 5.910 5.700 5.730 791,414 +0.02(+0.35%)
Feb 05, 2024 6.070 6.225 5.665 5.710 874,513 -0.39(-6.39%)
Feb 02, 2024 5.950 6.150 5.920 6.100 916,312 +0.05(+0.83%)
Feb 01, 2024 6.030 6.180 5.940 6.050 943,569 +0.02(+0.33%)
Jan 31, 2024 6.000 6.310 5.955 6.030 1,292,856 +0.03(+0.50%)
Jan 30, 2024 6.040 6.265 5.970 6.000 1,411,077 -0.10(-1.64%)
Jan 29, 2024 6.240 6.320 5.925 6.100 1,468,855 -0.24(-3.79%)
Jan 26, 2024 6.160 6.365 6.008 6.340 1,071,061 +0.27(+4.45%)
Jan 25, 2024 5.690 6.152 5.670 6.070 1,362,554 +0.43(+7.62%)
Jan 24, 2024 5.630 5.790 5.595 5.640 1,042,863 +0.09(+1.62%)
Jan 23, 2024 5.520 5.650 5.430 5.550 717,618 -0.03(-0.54%)
Jan 22, 2024 5.240 5.620 5.240 5.580 1,362,057 +0.34(+6.49%)
Jan 19, 2024 5.030 5.245 4.970 5.240 667,644 +0.23(+4.59%)
Jan 18, 2024 4.910 5.040 4.818 5.010 567,828 +0.07(+1.42%)
Jan 17, 2024 4.650 4.955 4.635 4.940 882,291 +0.23(+4.88%)
Jan 16, 2024 4.770 4.775 4.650 4.710 621,204 -0.14(-2.89%)
Jan 12, 2024 4.850 4.925 4.790 4.850 416,434 +0.05(+1.04%)
Jan 11, 2024 4.870 4.910 4.760 4.800 570,518 -0.03(-0.62%)
Jan 10, 2024 4.750 4.865 4.635 4.830 708,761 +0.13(+2.77%)
Jan 09, 2024 4.940 5.038 4.690 4.700 899,466 -0.34(-6.75%)
Jan 08, 2024 4.940 5.050 4.855 5.040 685,393 +0.11(+2.23%)
Jan 05, 2024 4.940 5.030 4.870 4.930 568,695 -0.02(-0.40%)
Jan 04, 2024 5.160 5.210 4.950 4.950 914,569 -0.21(-4.07%)
Jan 03, 2024 5.250 5.375 5.140 5.160 606,759 -0.09(-1.71%)
Jan 02, 2024 5.390 5.510 5.210 5.250 617,135 -0.19(-3.49%)
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%)
Oct 02, 2023 4.140 4.220 4.080 4.140 766,036 -0.01(-0.24%)
Sep 29, 2023 4.410 4.490 4.130 4.150 568,948 -0.27(-6.11%)
Sep 28, 2023 4.390 4.500 4.330 4.420 274,560 +0.02(+0.45%)
Sep 27, 2023 4.470 4.541 4.400 4.400 570,814 -0.04(-0.90%)
Sep 26, 2023 4.530 4.605 4.390 4.440 784,869 -0.12(-2.63%)
Sep 25, 2023 4.710 4.630 4.535 4.560 543,305 -0.16(-3.39%)
Sep 22, 2023 4.860 4.930 4.720 4.720 378,026 -0.12(-2.48%)
Sep 21, 2023 4.850 4.920 4.715 4.840 565,932 -0.07(-1.43%)
Sep 20, 2023 5.100 5.170 4.890 4.910 447,529 -0.14(-2.77%)
Sep 19, 2023 5.200 5.240 5.040 5.050 393,360 -0.15(-2.88%)
Sep 18, 2023 5.090 5.240 4.990 5.200 442,799 +0.14(+2.77%)
Sep 15, 2023 5.110 5.150 4.960 5.060 585,355 -0.05(-0.98%)
Sep 14, 2023 5.040 5.152 4.997 5.110 463,034 +0.12(+2.40%)
Sep 13, 2023 5.020 5.125 4.930 4.990 447,843 -0.03(-0.60%)
Sep 12, 2023 4.800 5.080 4.745 5.020 657,924 +0.13(+2.66%)
Sep 11, 2023 4.970 5.080 4.810 4.890 693,171 -0.03(-0.61%)
Sep 08, 2023 5.260 5.440 4.844 4.920 968,461 -0.38(-7.17%)
Sep 07, 2023 5.290 5.390 5.231 5.300 501,027 -0.04(-0.75%)
Sep 06, 2023 5.310 5.510 5.253 5.340 584,183 +0.01(+0.19%)
Sep 05, 2023 5.440 5.545 5.309 5.330 525,455 -0.16(-2.91%)
Sep 01, 2023 5.720 5.785 5.470 5.490 579,562 -0.23(-4.02%)
Aug 31, 2023 5.780 5.780 5.518 5.720 685,721 -0.03(-0.52%)
Aug 30, 2023 5.970 6.090 5.705 5.750 603,963 -0.22(-3.69%)
Aug 29, 2023 5.840 6.140 5.820 5.970 876,742 +0.14(+2.40%)
Aug 28, 2023 5.440 5.860 5.380 5.830 772,678 +0.39(+7.17%)
Aug 25, 2023 5.110 5.460 5.050 5.440 681,523 +0.37(+7.30%)
Aug 24, 2023 5.090 5.340 4.990 5.070 583,829 -0.11(-2.12%)
Aug 23, 2023 5.080 5.259 4.960 5.180 676,321 +0.17(+3.39%)
Aug 22, 2023 4.910 5.070 4.870 5.010 614,993 +0.13(+2.66%)
Aug 21, 2023 4.870 4.980 4.800 4.880 259,807 -0.05(-1.01%)
Aug 18, 2023 4.880 5.120 4.830 4.930 443,950 +0.00(+0.00%)
Aug 17, 2023 5.230 5.300 4.920 4.930 557,899 -0.26(-5.01%)
Aug 16, 2023 5.170 5.390 5.060 5.190 683,816 +0.01(+0.19%)
Aug 15, 2023 5.220 5.470 5.120 5.180 776,772 -0.14(-2.63%)
Aug 14, 2023 5.200 5.570 4.480 5.320 1,261,749 -0.07(-1.30%)
Aug 11, 2023 5.390 5.530 5.270 5.390 709,746 -0.04(-0.74%)
Aug 10, 2023 5.390 5.560 5.330 5.430 592,653 +0.10(+1.88%)
Aug 09, 2023 5.400 5.510 5.295 5.330 640,026 -0.10(-1.84%)
Aug 08, 2023 5.150 5.540 5.090 5.430 638,823 +0.21(+4.02%)
Aug 07, 2023 5.270 5.300 5.170 5.220 331,579 -0.05(-0.95%)
Aug 04, 2023 5.140 5.370 5.120 5.270 307,256 +0.14(+2.73%)
Aug 03, 2023 5.200 5.270 5.100 5.130 336,473 -0.11(-2.10%)
Aug 02, 2023 5.430 5.485 5.220 5.240 426,458 -0.25(-4.55%)
Aug 01, 2023 5.620 5.700 5.410 5.490 332,413 -0.17(-3.00%)
Jul 31, 2023 5.700 5.745 5.600 5.660 201,966 -0.02(-0.35%)
Jul 28, 2023 5.710 5.795 5.600 5.680 458,501 +0.15(+2.71%)
Jul 27, 2023 6.020 6.055 5.490 5.530 1,223,913 -0.50(-8.29%)
Jul 26, 2023 5.900 6.071 5.890 6.030 468,357 +0.13(+2.20%)
Jul 25, 2023 5.950 6.000 5.730 5.900 719,411 -0.02(-0.34%)
Jul 24, 2023 6.100 6.290 5.890 5.920 865,866 -0.11(-1.82%)
Jul 21, 2023 5.830 6.130 5.767 6.030 794,110 +0.14(+2.38%)
Jul 20, 2023 5.790 5.910 5.680 5.890 413,034 +0.15(+2.61%)
Jul 19, 2023 6.070 6.070 5.680 5.740 666,980 -0.23(-3.85%)
Jul 18, 2023 6.010 6.141 5.940 5.970 450,834 -0.04(-0.67%)
Jul 17, 2023 5.590 6.060 5.590 6.010 750,458 +0.40(+7.13%)
Jul 14, 2023 6.030 6.030 5.580 5.610 679,182 -0.39(-6.50%)
Jul 13, 2023 5.920 6.120 5.905 6.000 1,096,620 +0.11(+1.87%)
Jul 12, 2023 5.890 5.990 5.746 5.890 433,861 +0.06(+1.03%)
Jul 11, 2023 5.830 5.855 5.660 5.830 428,587 +0.01(+0.17%)
Jul 10, 2023 5.900 5.905 5.750 5.820 419,879 -0.10(-1.69%)
Jul 07, 2023 5.670 5.930 5.670 5.920 1,038,556 +0.27(+4.78%)
Jul 06, 2023 6.110 6.110 5.622 5.650 837,530 -0.53(-8.58%)
Jul 05, 2023 6.170 6.225 5.947 6.180 873,787 -0.01(-0.16%)
Jul 03, 2023 6.170 6.360 6.130 6.190 371,003 +0.06(+0.98%)
Jun 30, 2023 6.230 6.305 6.115 6.130 468,146 -0.06(-0.97%)
Jun 29, 2023 6.090 6.270 5.995 6.190 758,438 +0.05(+0.81%)
Jun 28, 2023 6.060 6.455 6.010 6.140 788,098 +0.04(+0.66%)
Jun 27, 2023 6.330 6.345 5.930 6.100 1,203,341 -0.21(-3.33%)
Jun 26, 2023 6.250 6.600 6.150 6.310 1,065,167 +0.21(+3.44%)
Jun 23, 2023 5.980 6.220 5.860 6.100 869,606 +0.12(+2.01%)
Jun 22, 2023 6.290 6.290 5.923 5.980 706,270 -0.29(-4.63%)
Jun 21, 2023 6.130 6.390 6.115 6.270 1,287,286 +0.15(+2.45%)
Jun 20, 2023 5.960 6.150 5.840 6.120 821,667 +0.23(+3.90%)
Jun 16, 2023 5.570 5.895 5.455 5.890 1,148,121 +0.32(+5.75%)
Jun 15, 2023 5.570 5.800 5.495 5.570 849,341 +1.33(+31.37%)
May 08, 2023 4.190 4.340 4.190 4.240 635,340 +0.10(+2.42%)
May 05, 2023 3.980 4.190 3.960 4.140 734,031 +0.27(+6.98%)
May 04, 2023 3.950 3.992 3.740 3.870 940,152 -0.13(-3.25%)
May 03, 2023 4.100 4.120 3.980 4.000 568,773 -0.10(-2.44%)
May 02, 2023 4.150 4.150 4.025 4.100 511,661 -0.06(-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.