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 )

9.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2024 5.965 6.232 5.898 6.051 990,418 +0.20(+3.43%)
Feb 28, 2024 5.783 5.946 5.764 5.850 455,277 +0.01(+0.16%)
Feb 27, 2024 6.041 6.232 5.822 5.841 940,283 -0.20(-3.32%)
Feb 26, 2024 5.984 6.213 5.907 6.041 757,340 +0.13(+2.26%)
Feb 23, 2024 5.802 6.012 5.697 5.907 934,272 +0.14(+2.48%)
Feb 22, 2024 5.535 5.955 5.526 5.764 980,809 +0.31(+5.59%)
Feb 21, 2024 5.478 5.564 5.392 5.459 514,570 -0.10(-1.72%)
Feb 20, 2024 5.430 5.736 5.430 5.554 648,159 +0.07(+1.22%)
Feb 16, 2024 5.363 5.554 5.363 5.488 848,779 +0.09(+1.59%)
Feb 15, 2024 5.287 5.435 5.235 5.402 721,138 +0.14(+2.72%)
Feb 14, 2024 5.106 5.344 5.106 5.258 688,372 +0.15(+2.99%)
Feb 13, 2024 5.096 5.158 4.996 5.106 426,384 -0.02(-0.37%)
Feb 12, 2024 5.115 5.220 5.063 5.125 566,963 -0.02(-0.37%)
Feb 09, 2024 4.781 5.182 4.781 5.144 1,240,878 +0.32(+6.73%)
Feb 08, 2024 5.020 5.077 4.810 4.819 871,787 -0.24(-4.72%)
Feb 07, 2024 5.163 5.268 4.953 5.058 1,289,202 -0.41(-7.50%)
Feb 06, 2024 5.440 5.640 5.440 5.468 829,266 +0.02(+0.35%)
Feb 05, 2024 5.793 5.941 5.406 5.449 916,340 -0.37(-6.39%)
Feb 02, 2024 5.678 5.869 5.650 5.822 960,138 +0.05(+0.83%)
Feb 01, 2024 5.755 5.898 5.669 5.774 988,699 +0.02(+0.33%)
Jan 31, 2024 5.726 6.022 5.683 5.755 1,354,692 +0.03(+0.50%)
Jan 30, 2024 5.764 5.979 5.697 5.726 1,478,567 -0.10(-1.64%)
Jan 29, 2024 5.955 6.032 5.655 5.822 1,539,109 -0.23(-3.79%)
Jan 26, 2024 5.879 6.074 5.734 6.051 1,122,288 +0.26(+4.45%)
Jan 25, 2024 5.430 5.871 5.411 5.793 1,427,723 +0.41(+7.62%)
Jan 24, 2024 5.373 5.526 5.340 5.383 1,092,742 +0.09(+1.62%)
Jan 23, 2024 5.268 5.392 5.182 5.297 751,941 -0.03(-0.54%)
Jan 22, 2024 5.001 5.363 5.001 5.325 1,427,203 +0.32(+6.49%)
Jan 19, 2024 4.800 5.006 4.743 5.001 699,576 +0.22(+4.59%)
Jan 18, 2024 4.686 4.810 4.598 4.781 594,986 +0.07(+1.42%)
Jan 17, 2024 4.438 4.729 4.423 4.715 924,490 +0.22(+4.88%)
Jan 16, 2024 4.552 4.557 4.438 4.495 650,915 -0.13(-2.89%)
Jan 12, 2024 4.629 4.700 4.571 4.629 436,351 +0.05(+1.04%)
Jan 11, 2024 4.648 4.686 4.543 4.581 597,805 -0.03(-0.62%)
Jan 10, 2024 4.533 4.643 4.423 4.610 742,660 +0.12(+2.77%)
Jan 09, 2024 4.715 4.808 4.476 4.485 942,486 -0.32(-6.75%)
Jan 08, 2024 4.715 4.819 4.633 4.810 718,174 +0.10(+2.23%)
Jan 05, 2024 4.715 4.800 4.648 4.705 595,895 -0.02(-0.40%)
Jan 04, 2024 4.924 4.972 4.724 4.724 958,312 -0.20(-4.07%)
Jan 03, 2024 5.010 5.130 4.905 4.924 635,779 -0.09(-1.71%)
Jan 02, 2024 5.144 5.258 4.972 5.010 646,652 -0.18(-3.49%)
Dec 29, 2023 5.220 5.325 5.182 5.192 343,683 -0.06(-1.09%)
Dec 28, 2023 5.392 5.392 5.211 5.249 782,529 -0.18(-3.34%)
Dec 27, 2023 5.402 5.545 5.378 5.430 907,489 +0.03(+0.53%)
Dec 26, 2023 5.507 5.631 5.349 5.402 962,922 -0.08(-1.39%)
Dec 22, 2023 5.316 5.602 5.154 5.478 1,137,991 +0.17(+3.24%)
Dec 21, 2023 5.278 5.678 5.115 5.306 2,462,666 +0.20(+3.93%)
Dec 20, 2023 4.829 5.330 4.819 5.106 1,537,687 +0.24(+4.90%)
Dec 19, 2023 5.049 5.068 4.810 4.867 1,020,968 -0.19(-3.77%)
Dec 18, 2023 4.963 5.101 4.910 5.058 961,249 +0.08(+1.53%)
Dec 15, 2023 5.163 5.173 4.934 4.982 1,185,850 -0.20(-3.87%)
Dec 14, 2023 5.430 5.516 5.111 5.182 1,266,347 -0.10(-1.81%)
Dec 13, 2023 4.963 5.278 4.733 5.278 1,388,418 +0.28(+5.53%)
Dec 12, 2023 5.173 5.220 4.886 5.001 1,137,868 -0.12(-2.42%)
Dec 11, 2023 5.058 5.230 4.943 5.125 919,092 +0.03(+0.56%)
Dec 08, 2023 5.010 5.106 4.834 5.096 915,048 +0.10(+1.91%)
Dec 07, 2023 5.087 5.209 4.920 5.001 930,201 -0.07(-1.32%)
Dec 06, 2023 5.230 5.268 4.972 5.068 1,124,018 -0.15(-2.93%)
Dec 05, 2023 5.115 5.344 5.068 5.220 961,999 +0.12(+2.43%)
Dec 04, 2023 5.278 5.278 4.991 5.096 770,221 -0.13(-2.55%)
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.