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: 7:00 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 (%)
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%)
Feb 01, 2023 4.620 4.660 4.402 4.530 623,292 -0.12(-2.58%)
Jan 31, 2023 4.490 4.695 4.485 4.650 608,350 +0.20(+4.49%)
Jan 30, 2023 4.590 4.625 4.440 4.450 379,626 -0.18(-3.89%)
Jan 27, 2023 4.780 4.828 4.610 4.630 551,538 -0.17(-3.54%)
Jan 26, 2023 4.840 4.889 4.730 4.800 557,321 +0.01(+0.21%)
Jan 25, 2023 4.620 4.858 4.560 4.790 684,456 +0.13(+2.79%)
Jan 24, 2023 4.620 4.790 4.610 4.660 643,067 -0.03(-0.64%)
Jan 23, 2023 4.770 4.870 4.625 4.690 627,565 -0.09(-1.88%)
Jan 20, 2023 4.580 4.790 4.510 4.780 640,787 +0.21(+4.60%)
Jan 19, 2023 4.380 4.580 4.200 4.570 1,434,973 +0.10(+2.24%)
Jan 18, 2023 5.100 5.110 4.440 4.470 1,923,388 -0.45(-9.15%)
Jan 17, 2023 4.600 4.945 4.600 4.920 893,093 +0.26(+5.58%)
Jan 13, 2023 4.620 4.770 4.530 4.660 753,729 +0.03(+0.65%)
Jan 12, 2023 4.480 4.700 4.415 4.630 1,149,484 +0.09(+1.98%)
Jan 11, 2023 4.260 4.590 4.240 4.540 1,066,190 +0.34(+8.10%)
Jan 10, 2023 4.300 4.311 4.150 4.200 641,708 -0.05(-1.18%)
Jan 09, 2023 4.170 4.300 4.112 4.250 817,517 +0.06(+1.43%)
Jan 06, 2023 4.160 4.361 4.140 4.190 1,250,587 +0.09(+2.20%)
Jan 05, 2023 3.900 4.120 3.850 4.100 1,010,322 +0.22(+5.67%)
Jan 04, 2023 3.740 3.920 3.670 3.880 762,452 +0.19(+5.15%)
Jan 03, 2023 3.910 4.025 3.690 3.690 962,828 -0.21(-5.38%)
Dec 30, 2022 3.760 3.910 3.740 3.900 548,114 +0.10(+2.63%)
Dec 29, 2022 3.780 3.920 3.780 3.800 1,078,700 +0.03(+0.80%)
Dec 28, 2022 3.620 3.875 3.560 3.770 1,146,694 +0.10(+2.72%)
Dec 27, 2022 3.560 3.670 3.460 3.670 838,129 +0.07(+1.94%)
Dec 23, 2022 3.550 3.650 3.450 3.600 862,603 +0.05(+1.30%)
Dec 22, 2022 3.504 3.564 3.385 3.554 719,571 +0.14(+4.08%)
Dec 21, 2022 3.275 3.469 3.245 3.414 1,096,423 +0.14(+4.26%)
Dec 20, 2022 3.026 3.305 3.026 3.275 887,968 +0.27(+8.94%)
Dec 19, 2022 2.877 3.036 2.857 3.006 573,030 +0.13(+4.50%)
Dec 16, 2022 2.847 2.927 2.847 2.877 753,688 +0.01(+0.35%)
Dec 15, 2022 2.867 2.877 2.797 2.867 467,506 +0.01(+0.35%)
Dec 14, 2022 2.837 2.877 2.772 2.857 638,125 +0.02(+0.70%)
Dec 13, 2022 2.927 2.947 2.817 2.837 492,697 -0.03(-1.04%)
Dec 12, 2022 2.767 2.897 2.767 2.867 651,814 +0.11(+3.97%)
Dec 09, 2022 2.797 2.817 2.728 2.757 410,987 -0.04(-1.42%)
Dec 08, 2022 2.996 3.076 2.797 2.797 606,493 -0.20(-6.64%)
Dec 07, 2022 2.847 3.010 2.847 2.996 610,286 +0.13(+4.51%)
Dec 06, 2022 2.887 2.927 2.802 2.867 711,967 -0.02(-0.69%)
Dec 05, 2022 3.036 3.066 2.877 2.887 677,923 -0.18(-5.84%)
Dec 02, 2022 3.156 3.186 3.066 3.066 635,926 -0.11(-3.45%)
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.