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 (%)
May 31, 2022 2.889 2.889 2.783 2.815 593,613 -0.07(-2.55%)
May 27, 2022 2.925 2.971 2.889 2.889 339,914 -0.04(-1.26%)
May 26, 2022 2.925 2.953 2.875 2.925 623,845 +0.06(+1.92%)
May 25, 2022 2.889 2.935 2.852 2.870 216,787 -0.03(-0.95%)
May 24, 2022 2.843 2.907 2.810 2.898 523,343 +0.04(+1.29%)
May 23, 2022 2.815 2.879 2.732 2.861 797,266 +0.13(+4.71%)
May 20, 2022 2.824 2.870 2.668 2.732 348,733 -0.08(-2.94%)
May 19, 2022 2.778 2.889 2.743 2.815 657,487 +0.06(+2.00%)
May 18, 2022 2.852 2.879 2.741 2.760 675,915 -0.11(-3.85%)
May 17, 2022 2.907 2.962 2.864 2.870 483,604 +0.02(+0.65%)
May 16, 2022 2.732 2.870 2.732 2.852 650,284 +0.15(+5.44%)
May 13, 2022 2.631 2.760 2.631 2.705 593,932 +0.09(+3.52%)
May 12, 2022 2.585 2.668 2.521 2.613 526,707 +0.00(+0.00%)
May 11, 2022 2.548 2.636 2.511 2.613 453,298 +0.07(+2.90%)
May 10, 2022 2.603 2.622 2.494 2.539 519,861 -0.03(-1.08%)
May 09, 2022 2.695 2.714 2.567 2.567 685,002 -0.17(-6.06%)
May 06, 2022 2.686 2.760 2.668 2.732 501,962 +0.00(+0.00%)
May 05, 2022 2.806 2.806 2.663 2.732 647,095 -0.13(-4.50%)
May 04, 2022 2.778 2.866 2.714 2.861 623,702 +0.07(+2.64%)
May 03, 2022 2.649 2.797 2.649 2.787 592,930 +0.15(+5.58%)
May 02, 2022 2.714 2.732 2.590 2.640 685,038 -0.09(-3.37%)
Apr 29, 2022 2.806 2.879 2.723 2.732 524,910 -0.06(-2.30%)
Apr 28, 2022 2.787 2.824 2.695 2.797 594,821 +0.06(+2.36%)
Apr 27, 2022 2.714 2.769 2.668 2.732 647,204 +0.04(+1.36%)
Apr 26, 2022 2.806 2.833 2.691 2.695 998,531 -0.14(-4.87%)
Apr 25, 2022 2.787 2.843 2.718 2.833 603,754 +0.01(+0.33%)
Apr 22, 2022 2.935 2.962 2.815 2.824 636,749 -0.09(-3.15%)
Apr 21, 2022 3.137 3.165 2.916 2.916 821,640 -0.20(-6.49%)
Apr 20, 2022 3.082 3.119 3.008 3.119 798,168 +0.06(+2.11%)
Apr 19, 2022 2.925 3.073 2.925 3.054 452,384 +0.06(+2.15%)
Apr 18, 2022 3.017 3.091 2.962 2.990 468,822 -0.02(-0.61%)
Apr 14, 2022 2.907 3.022 2.880 3.008 532,523 +0.08(+2.83%)
Apr 13, 2022 2.925 2.971 2.861 2.925 689,482 +0.00(+0.00%)
Apr 12, 2022 3.054 3.091 2.906 2.925 605,605 -0.11(-3.64%)
Apr 11, 2022 3.165 3.174 3.036 3.036 634,910 -0.12(-3.79%)
Apr 08, 2022 3.119 3.182 3.091 3.155 606,378 +0.01(+0.29%)
Apr 07, 2022 3.192 3.197 3.109 3.146 322,369 -0.04(-1.16%)
Apr 06, 2022 3.183 3.275 3.134 3.183 603,410 -0.08(-2.54%)
Apr 05, 2022 3.376 3.404 3.238 3.266 492,801 -0.07(-2.20%)
Apr 04, 2022 3.349 3.466 3.339 3.339 677,502 -0.06(-1.63%)
Apr 01, 2022 3.257 3.404 3.238 3.395 534,461 +0.13(+3.94%)
Mar 31, 2022 3.293 3.349 3.257 3.266 287,785 -0.02(-0.56%)
Mar 30, 2022 3.284 3.344 3.247 3.284 355,044 +0.01(+0.28%)
Mar 29, 2022 3.404 3.404 3.266 3.275 369,944 -0.04(-1.11%)
Mar 28, 2022 3.321 3.349 3.192 3.312 450,479 +0.00(+0.00%)
Mar 25, 2022 3.404 3.468 3.266 3.312 654,508 -0.06(-1.64%)
Mar 24, 2022 3.238 3.413 3.192 3.367 454,323 +0.17(+5.48%)
Mar 23, 2022 3.238 3.367 3.183 3.192 746,386 -0.04(-1.14%)
Mar 22, 2022 3.238 3.285 3.165 3.229 533,694 +0.05(+1.44%)
Mar 21, 2022 3.211 3.316 3.146 3.183 716,035 +0.02(+0.58%)
Mar 18, 2022 3.100 3.192 3.096 3.165 569,500 +0.04(+1.18%)
Mar 17, 2022 3.091 3.155 3.073 3.128 445,586 +0.02(+0.59%)
Mar 16, 2022 3.045 3.109 2.981 3.109 691,276 +0.13(+4.32%)
Mar 15, 2022 2.971 2.999 2.898 2.981 512,719 +0.01(+0.31%)
Mar 14, 2022 3.027 3.054 2.948 2.971 424,044 -0.06(-1.82%)
Mar 11, 2022 3.109 3.165 3.008 3.027 373,135 -0.06(-2.08%)
Mar 10, 2022 2.944 3.109 2.944 3.091 496,084 +0.11(+3.70%)
Mar 09, 2022 2.870 2.981 2.864 2.981 650,021 +0.17(+5.88%)
Mar 08, 2022 2.705 2.869 2.695 2.815 673,816 +0.11(+4.08%)
Mar 07, 2022 2.760 2.820 2.659 2.705 1,051,667 -0.08(-2.97%)
Mar 04, 2022 2.981 3.008 2.769 2.787 1,117,235 -0.23(-7.62%)
Mar 03, 2022 3.008 3.109 2.925 3.017 706,785 -0.01(-0.30%)
Mar 02, 2022 2.962 3.059 2.925 3.027 604,121 +0.14(+4.78%)
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.