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 )

11.46 -0.05 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2020 4.029 4.048 3.799 3.808 440,255 -0.18(-4.61%)
Jul 30, 2020 3.974 4.029 3.854 3.992 649,207 -0.09(-2.25%)
Jul 29, 2020 4.057 4.176 4.011 4.084 381,190 -0.01(-0.22%)
Jul 28, 2020 4.259 4.278 4.066 4.094 628,239 -0.16(-3.68%)
Jul 27, 2020 4.222 4.397 4.075 4.250 422,185 +0.07(+1.76%)
Jul 24, 2020 4.140 4.443 4.112 4.176 880,619 -0.03(-0.66%)
Jul 23, 2020 4.121 4.333 3.992 4.204 1,320,083 +0.13(+3.16%)
Jul 22, 2020 3.854 4.103 3.753 4.075 947,259 +0.22(+5.73%)
Jul 21, 2020 3.661 3.974 3.634 3.854 1,152,366 +0.15(+3.97%)
Jul 20, 2020 3.808 3.808 3.661 3.707 532,365 -0.07(-1.95%)
Jul 17, 2020 3.937 4.048 3.730 3.781 914,970 -0.12(-3.07%)
Jul 16, 2020 3.900 3.965 3.827 3.900 287,805 -0.07(-1.85%)
Jul 15, 2020 3.919 4.011 3.895 3.974 449,133 +0.14(+3.60%)
Jul 14, 2020 3.864 3.905 3.744 3.836 440,292 -0.06(-1.65%)
Jul 13, 2020 3.965 4.149 3.889 3.900 1,155,238 +0.03(+0.71%)
Jul 10, 2020 3.670 3.928 3.652 3.873 653,099 +0.22(+6.05%)
Jul 09, 2020 3.910 3.910 3.629 3.652 553,459 -0.24(-6.15%)
Jul 08, 2020 3.919 3.928 3.790 3.891 759,373 +0.06(+1.44%)
Jul 07, 2020 3.983 3.992 3.744 3.836 928,253 -0.20(-5.01%)
Jul 06, 2020 3.689 4.052 3.551 4.038 2,001,097 +0.70(+20.94%)
Jul 02, 2020 3.588 3.644 3.312 3.339 557,439 -0.19(-5.47%)
Jul 01, 2020 3.459 3.560 3.422 3.533 430,591 +0.08(+2.40%)
Jun 30, 2020 3.634 3.634 3.348 3.450 1,229,902 -0.18(-5.06%)
Jun 29, 2020 3.606 3.744 3.560 3.634 513,283 +0.07(+2.07%)
Jun 26, 2020 3.735 3.735 3.514 3.560 717,344 -0.18(-4.91%)
Jun 25, 2020 3.468 3.781 3.376 3.744 1,607,149 +0.28(+7.96%)
Jun 24, 2020 3.431 3.505 3.312 3.468 787,093 +0.06(+1.62%)
Jun 23, 2020 3.385 3.569 3.367 3.413 703,252 +0.06(+1.92%)
Jun 22, 2020 3.422 3.454 3.229 3.349 830,282 -0.07(-2.15%)
Jun 19, 2020 3.349 3.533 3.255 3.422 2,034,957 +0.20(+6.29%)
Jun 18, 2020 3.431 3.486 3.220 3.220 1,521,732 -0.30(-8.62%)
Jun 17, 2020 3.670 3.670 3.514 3.523 553,469 -0.09(-2.54%)
Jun 16, 2020 3.808 3.818 3.606 3.615 1,393,534 -0.02(-0.51%)
Jun 15, 2020 3.670 3.716 3.496 3.634 784,605 -0.11(-2.95%)
Jun 12, 2020 3.670 3.772 3.542 3.744 933,558 +0.26(+7.39%)
Jun 11, 2020 3.716 3.827 3.468 3.486 1,331,140 -0.39(-9.98%)
Jun 10, 2020 3.900 3.992 3.680 3.873 967,310 -0.01(-0.24%)
Jun 09, 2020 4.048 4.048 3.680 3.882 1,292,288 -0.29(-6.84%)
Jun 08, 2020 3.845 4.213 3.845 4.167 1,279,304 +0.40(+10.76%)
Jun 05, 2020 3.910 3.919 3.735 3.762 976,714 +0.11(+3.02%)
Jun 04, 2020 3.818 3.818 3.514 3.652 1,279,709 -0.10(-2.70%)
Jun 03, 2020 3.523 3.841 3.413 3.753 2,134,446 +0.31(+9.09%)
Jun 02, 2020 3.146 3.477 3.109 3.441 1,832,074 +0.38(+12.31%)
Jun 01, 2020 3.008 3.224 3.008 3.063 988,343 +0.15(+5.05%)
May 29, 2020 3.174 3.174 2.852 2.916 2,222,908 -0.29(-9.17%)
May 28, 2020 3.459 3.459 3.192 3.211 1,643,253 -0.20(-5.93%)
May 27, 2020 3.459 3.500 3.247 3.413 1,274,569 -0.01(-0.27%)
May 26, 2020 3.450 3.606 3.330 3.422 1,306,222 +0.03(+0.81%)
May 22, 2020 3.358 3.413 3.151 3.395 1,849,615 +0.06(+1.93%)
May 21, 2020 3.229 3.408 3.142 3.330 1,335,479 +0.15(+4.62%)
May 20, 2020 3.128 3.247 3.128 3.183 849,467 +0.10(+3.28%)
May 19, 2020 3.330 3.330 2.907 3.082 1,707,569 -0.24(-7.20%)
May 18, 2020 3.257 3.321 3.192 3.321 715,886 +0.21(+6.80%)
May 15, 2020 3.137 3.257 3.045 3.109 811,156 -0.06(-2.03%)
May 14, 2020 2.999 3.211 2.852 3.174 906,586 +0.11(+3.60%)
May 13, 2020 3.275 3.275 2.962 3.063 1,134,050 -0.18(-5.67%)
May 12, 2020 3.266 3.486 3.201 3.247 1,892,809 +0.02(+0.57%)
May 11, 2020 2.916 3.238 2.695 3.229 2,117,828 +0.32(+11.08%)
May 08, 2020 2.889 3.017 2.806 2.907 1,474,257 +0.15(+5.33%)
May 07, 2020 2.686 2.971 2.484 2.760 1,796,765 +0.21(+8.30%)
May 06, 2020 2.447 2.580 2.272 2.548 1,458,062 +0.14(+5.73%)
May 05, 2020 2.567 2.585 2.337 2.410 1,563,727 -0.08(-3.32%)
May 04, 2020 2.309 2.502 2.227 2.493 1,010,784 +0.24(+10.61%)
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.