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 (%)
May 16, 2024 11.63 11.68 11.04 11.51 1,038,784 -0.12(-1.03%)
May 15, 2024 11.34 11.87 11.26 11.63 1,414,929 +0.39(+3.47%)
May 14, 2024 10.77 11.40 10.70 11.24 864,705 +0.47(+4.36%)
May 13, 2024 11.00 11.06 10.54 10.77 736,562 -0.13(-1.19%)
May 10, 2024 11.33 11.38 10.86 10.90 919,998 -0.25(-2.24%)
May 09, 2024 11.13 11.24 10.73 11.15 791,164 -0.03(-0.27%)
May 08, 2024 11.03 11.67 11.03 11.18 1,674,615 +0.17(+1.54%)
May 07, 2024 11.64 11.64 10.95 11.01 1,781,581 -0.36(-3.17%)
May 06, 2024 10.60 11.42 10.60 11.37 2,051,659 +0.88(+8.39%)
May 03, 2024 9.720 10.54 9.600 10.49 1,649,892 +0.89(+9.27%)
May 02, 2024 9.800 9.890 9.520 9.600 929,183 -0.08(-0.83%)
May 01, 2024 9.560 9.900 9.210 9.680 982,928 +0.12(+1.26%)
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%)
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.