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 +0.450 (+4.82%)
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 (%)
Jul 31, 2023 5.440 5.483 5.344 5.402 211,625 -0.02(-0.35%)
Jul 28, 2023 5.449 5.530 5.344 5.421 480,430 +0.14(+2.71%)
Jul 27, 2023 5.745 5.779 5.239 5.278 1,282,451 -0.48(-8.29%)
Jul 26, 2023 5.631 5.794 5.621 5.755 490,758 +0.12(+2.20%)
Jul 25, 2023 5.678 5.726 5.468 5.631 753,819 -0.02(-0.34%)
Jul 24, 2023 5.822 6.003 5.621 5.650 907,279 -0.10(-1.82%)
Jul 21, 2023 5.564 5.850 5.504 5.755 832,091 +0.13(+2.38%)
Jul 20, 2023 5.526 5.640 5.421 5.621 432,789 +0.14(+2.61%)
Jul 19, 2023 5.793 5.793 5.421 5.478 698,881 -0.22(-3.85%)
Jul 18, 2023 5.736 5.861 5.669 5.697 472,396 -0.04(-0.67%)
Jul 17, 2023 5.335 5.783 5.335 5.736 786,351 +0.38(+7.13%)
Jul 14, 2023 5.755 5.755 5.325 5.354 711,666 -0.37(-6.50%)
Jul 13, 2023 5.650 5.841 5.635 5.726 1,149,070 +0.10(+1.87%)
Jul 12, 2023 5.621 5.717 5.484 5.621 454,612 +0.06(+1.03%)
Jul 11, 2023 5.564 5.588 5.402 5.564 449,085 +0.01(+0.17%)
Jul 10, 2023 5.631 5.635 5.488 5.554 439,961 -0.10(-1.69%)
Jul 07, 2023 5.411 5.659 5.411 5.650 1,088,229 +0.26(+4.78%)
Jul 06, 2023 5.831 5.831 5.365 5.392 877,588 -0.51(-8.58%)
Jul 05, 2023 5.888 5.941 5.676 5.898 915,579 -0.01(-0.16%)
Jul 03, 2023 5.888 6.070 5.850 5.907 388,747 +0.06(+0.98%)
Jun 30, 2023 5.946 6.017 5.836 5.850 490,537 -0.06(-0.97%)
Jun 29, 2023 5.812 5.984 5.721 5.907 794,713 +0.05(+0.81%)
Jun 28, 2023 5.783 6.160 5.736 5.860 825,792 +0.04(+0.66%)
Jun 27, 2023 6.041 6.055 5.659 5.822 1,260,895 -0.20(-3.33%)
Jun 26, 2023 5.965 6.299 5.869 6.022 1,116,113 +0.20(+3.44%)
Jun 23, 2023 5.707 5.936 5.593 5.822 911,198 +0.11(+2.01%)
Jun 22, 2023 6.003 6.003 5.652 5.707 740,050 -0.28(-4.63%)
Jun 21, 2023 5.850 6.098 5.836 5.984 1,348,855 +0.14(+2.45%)
Jun 20, 2023 5.688 5.869 5.573 5.841 860,966 +0.22(+3.90%)
Jun 16, 2023 5.316 5.626 5.206 5.621 1,203,034 +0.31(+5.75%)
Jun 15, 2023 5.316 5.535 5.244 5.316 889,964 +1.27(+31.37%)
May 08, 2023 3.999 4.142 3.999 4.046 665,727 +0.10(+2.42%)
May 05, 2023 3.798 3.999 3.779 3.951 769,139 +0.26(+6.98%)
May 04, 2023 3.770 3.810 3.569 3.693 985,118 -0.12(-3.25%)
May 03, 2023 3.913 3.932 3.798 3.817 595,976 -0.10(-2.44%)
May 02, 2023 3.961 3.961 3.841 3.913 536,133 -0.06(-1.44%)
May 01, 2023 4.075 4.123 3.828 3.970 444,502 -0.11(-2.80%)
Apr 28, 2023 4.104 4.123 3.989 4.085 516,399 -0.04(-0.93%)
Apr 27, 2023 4.199 4.237 4.066 4.123 336,581 -0.08(-1.82%)
Apr 26, 2023 4.228 4.304 4.171 4.199 290,506 -0.02(-0.45%)
Apr 25, 2023 4.228 4.228 4.094 4.218 569,881 -0.06(-1.34%)
Apr 24, 2023 4.247 4.342 4.185 4.276 407,989 +0.02(+0.45%)
Apr 21, 2023 4.390 4.428 4.228 4.256 444,900 -0.14(-3.25%)
Apr 20, 2023 4.266 4.495 4.256 4.400 644,090 +0.09(+1.99%)
Apr 19, 2023 4.571 4.619 4.266 4.314 1,193,068 -0.35(-7.57%)
Apr 18, 2023 4.772 4.944 4.652 4.667 888,947 -0.12(-2.59%)
Apr 17, 2023 4.648 4.944 4.581 4.791 1,633,514 +0.11(+2.45%)
Apr 14, 2023 4.485 4.691 4.485 4.676 705,691 +0.22(+4.93%)
Apr 13, 2023 4.390 4.524 4.328 4.457 564,402 +0.07(+1.52%)
Apr 12, 2023 4.361 4.419 4.266 4.390 609,797 +0.15(+3.60%)
Apr 11, 2023 4.008 4.256 4.008 4.237 771,120 +0.29(+7.25%)
Apr 10, 2023 3.741 3.970 3.674 3.951 598,151 +0.21(+5.61%)
Apr 06, 2023 3.779 3.817 3.741 3.741 153,986 -0.05(-1.26%)
Apr 05, 2023 3.741 3.817 3.722 3.789 634,398 +0.00(+0.00%)
Apr 04, 2023 3.884 3.884 3.703 3.789 570,481 -0.07(-1.73%)
Apr 03, 2023 3.779 3.884 3.717 3.856 519,212 +0.11(+3.06%)
Mar 31, 2023 3.989 4.037 3.693 3.741 519,769 -0.23(-5.77%)
Mar 30, 2023 4.066 4.066 3.899 3.970 600,799 -0.04(-0.95%)
Mar 29, 2023 3.951 4.056 3.889 4.008 763,544 +0.08(+1.94%)
Mar 28, 2023 3.894 3.984 3.822 3.932 813,268 +0.07(+1.73%)
Mar 27, 2023 3.770 3.913 3.717 3.865 689,197 +0.16(+4.38%)
Mar 24, 2023 3.646 3.727 3.560 3.703 266,866 +0.05(+1.31%)
Mar 23, 2023 3.827 3.898 3.607 3.655 768,186 -0.14(-3.77%)
Mar 22, 2023 3.875 3.908 3.784 3.798 672,326 -0.09(-2.21%)
Mar 21, 2023 3.674 3.941 3.674 3.884 744,300 +0.29(+7.96%)
Mar 20, 2023 3.693 3.789 3.598 3.598 453,272 -0.12(-3.33%)
Mar 17, 2023 3.903 3.903 3.693 3.722 753,523 -0.23(-5.80%)
Mar 16, 2023 3.732 3.989 3.655 3.951 780,257 +0.20(+5.34%)
Mar 15, 2023 3.913 3.922 3.722 3.751 1,234,882 -0.31(-7.75%)
Mar 14, 2023 4.237 4.361 4.066 4.066 996,287 -0.08(-1.84%)
Mar 13, 2023 4.390 4.400 4.123 4.142 896,665 -0.22(-5.03%)
Mar 10, 2023 4.619 4.643 4.338 4.361 1,016,150 -0.34(-7.30%)
Mar 09, 2023 4.953 5.049 4.667 4.705 794,654 -0.26(-5.19%)
Mar 08, 2023 4.667 4.972 4.638 4.963 933,188 +0.30(+6.34%)
Mar 07, 2023 4.953 4.953 4.619 4.667 765,837 -0.19(-3.93%)
Mar 06, 2023 4.724 4.891 4.571 4.858 906,333 +0.12(+2.62%)
Mar 03, 2023 4.590 4.757 4.516 4.734 864,621 +0.12(+2.69%)
Mar 02, 2023 4.953 4.953 4.593 4.610 734,894 -0.32(-6.58%)
Mar 01, 2023 4.953 4.953 4.745 4.934 938,980 +0.06(+1.17%)
Feb 28, 2023 4.924 4.953 4.791 4.877 790,688 -0.02(-0.39%)
Feb 27, 2023 4.848 4.924 4.767 4.896 829,117 +0.09(+1.79%)
Feb 24, 2023 4.695 4.810 4.600 4.810 2,128,419 +0.24(+5.22%)
Feb 23, 2023 4.400 4.600 4.400 4.571 505,530 +0.19(+4.36%)
Feb 22, 2023 4.505 4.524 4.357 4.380 323,878 -0.07(-1.50%)
Feb 21, 2023 4.400 4.557 4.400 4.447 408,703 +0.02(+0.43%)
Feb 17, 2023 4.600 4.600 4.218 4.428 1,251,920 -0.19(-4.13%)
Feb 16, 2023 4.390 4.672 4.390 4.619 1,121,492 +0.19(+4.31%)
Feb 15, 2023 4.428 4.485 4.352 4.428 473,706 -0.08(-1.69%)
Feb 14, 2023 4.419 4.552 4.417 4.505 561,735 +0.09(+1.94%)
Feb 13, 2023 4.199 4.438 4.128 4.419 745,738 +0.25(+5.95%)
Feb 10, 2023 4.123 4.209 4.099 4.171 488,041 +0.03(+0.69%)
Feb 09, 2023 4.228 4.276 4.104 4.142 537,564 -0.09(-2.03%)
Feb 08, 2023 4.161 4.247 4.080 4.228 312,654 +0.08(+1.84%)
Feb 07, 2023 4.151 4.237 4.118 4.151 547,141 -0.02(-0.46%)
Feb 06, 2023 4.066 4.180 4.018 4.171 431,575 +0.08(+1.86%)
Feb 03, 2023 4.285 4.314 4.075 4.094 461,475 -0.22(-5.09%)
Feb 02, 2023 4.333 4.409 4.236 4.314 555,155 -0.01(-0.22%)
Feb 01, 2023 4.409 4.447 4.201 4.323 653,103 -0.11(-2.58%)
Jan 31, 2023 4.285 4.481 4.280 4.438 637,446 +0.19(+4.49%)
Jan 30, 2023 4.380 4.414 4.237 4.247 397,783 -0.17(-3.89%)
Jan 27, 2023 4.562 4.607 4.400 4.419 577,917 -0.16(-3.54%)
Jan 26, 2023 4.619 4.666 4.514 4.581 583,977 +0.01(+0.21%)
Jan 25, 2023 4.409 4.636 4.352 4.571 717,192 +0.12(+2.79%)
Jan 24, 2023 4.409 4.571 4.400 4.447 673,824 -0.03(-0.64%)
Jan 23, 2023 4.552 4.648 4.414 4.476 657,580 -0.09(-1.88%)
Jan 20, 2023 4.371 4.571 4.304 4.562 671,435 +0.20(+4.60%)
Jan 19, 2023 4.180 4.371 4.008 4.361 1,503,606 +0.10(+2.24%)
Jan 18, 2023 4.867 4.877 4.237 4.266 2,015,381 -0.43(-9.15%)
Jan 17, 2023 4.390 4.719 4.390 4.695 935,808 +0.25(+5.58%)
Jan 13, 2023 4.409 4.552 4.323 4.447 789,779 +0.03(+0.65%)
Jan 12, 2023 4.276 4.485 4.213 4.419 1,204,462 +0.09(+1.98%)
Jan 11, 2023 4.066 4.380 4.046 4.333 1,117,184 +0.32(+8.10%)
Jan 10, 2023 4.104 4.114 3.961 4.008 672,400 -0.05(-1.18%)
Jan 09, 2023 3.980 4.104 3.924 4.056 856,618 +0.06(+1.43%)
Jan 06, 2023 3.970 4.162 3.951 3.999 1,310,401 +0.09(+2.20%)
Jan 05, 2023 3.722 3.932 3.674 3.913 1,058,644 +0.21(+5.67%)
Jan 04, 2023 3.569 3.741 3.502 3.703 798,919 +0.18(+5.15%)
Jan 03, 2023 3.732 3.841 3.521 3.522 1,008,879 -0.20(-5.38%)
Dec 30, 2022 3.588 3.732 3.569 3.722 574,329 +0.10(+2.63%)
Dec 29, 2022 3.607 3.741 3.607 3.627 1,130,293 +0.03(+0.80%)
Dec 28, 2022 3.455 3.698 3.397 3.598 1,201,539 +0.10(+2.72%)
Dec 27, 2022 3.397 3.502 3.302 3.502 878,215 +0.07(+1.94%)
Dec 23, 2022 3.388 3.483 3.293 3.436 903,860 +0.04(+1.30%)
Dec 22, 2022 3.344 3.401 3.230 3.392 753,988 +0.13(+4.08%)
Dec 21, 2022 3.126 3.311 3.097 3.259 1,148,864 +0.13(+4.26%)
Dec 20, 2022 2.888 3.154 2.888 3.126 930,438 +0.26(+8.94%)
Dec 19, 2022 2.746 2.898 2.727 2.869 600,437 +0.12(+4.50%)
Dec 16, 2022 2.717 2.793 2.717 2.746 789,736 +0.01(+0.35%)
Dec 15, 2022 2.736 2.746 2.670 2.736 489,866 +0.01(+0.35%)
Dec 14, 2022 2.708 2.746 2.646 2.727 668,646 +0.02(+0.70%)
Dec 13, 2022 2.793 2.812 2.689 2.708 516,262 -0.03(-1.04%)
Dec 12, 2022 2.641 2.765 2.641 2.736 682,990 +0.10(+3.97%)
Dec 09, 2022 2.670 2.689 2.603 2.632 430,644 -0.04(-1.42%)
Dec 08, 2022 2.860 2.936 2.670 2.670 635,501 -0.19(-6.64%)
Dec 07, 2022 2.717 2.872 2.717 2.860 639,476 +0.12(+4.51%)
Dec 06, 2022 2.755 2.793 2.674 2.736 746,019 -0.02(-0.69%)
Dec 05, 2022 2.898 2.926 2.746 2.755 710,347 -0.17(-5.84%)
Dec 02, 2022 3.012 3.040 2.926 2.926 666,342 -0.10(-3.45%)
Dec 01, 2022 3.050 3.070 2.983 3.031 628,081 -0.04(-1.24%)
Nov 30, 2022 3.021 3.097 3.002 3.069 456,127 +0.02(+0.62%)
Nov 29, 2022 3.145 3.211 3.040 3.050 703,346 -0.09(-2.73%)
Nov 28, 2022 3.012 3.159 2.993 3.135 903,905 +0.09(+2.80%)
Nov 25, 2022 2.869 3.107 2.850 3.050 867,048 +0.18(+6.29%)
Nov 23, 2022 2.670 2.869 2.670 2.869 663,788 +0.28(+10.94%)
Nov 22, 2022 2.567 2.614 2.511 2.586 222,421 +0.04(+1.48%)
Nov 21, 2022 2.577 2.592 2.463 2.548 332,670 -0.01(-0.37%)
Nov 18, 2022 2.558 2.596 2.501 2.558 255,806 +0.00(+0.00%)
Nov 17, 2022 2.520 2.558 2.473 2.558 453,965 +0.01(+0.37%)
Nov 16, 2022 2.633 2.633 2.534 2.548 337,824 -0.07(-2.53%)
Nov 15, 2022 2.690 2.757 2.605 2.614 354,554 -0.07(-2.46%)
Nov 14, 2022 2.756 2.775 2.643 2.680 557,319 -0.03(-1.05%)
Nov 11, 2022 2.662 2.751 2.652 2.709 838,468 +0.07(+2.50%)
Nov 10, 2022 2.794 2.803 2.643 2.643 861,072 -0.08(-2.78%)
Nov 09, 2022 2.888 2.888 2.704 2.718 783,709 -0.19(-6.49%)
Nov 08, 2022 2.926 2.959 2.841 2.907 442,353 +0.01(+0.33%)
Nov 07, 2022 2.982 3.001 2.888 2.898 334,230 -0.08(-2.54%)
Nov 04, 2022 3.039 3.058 2.949 2.973 443,593 +0.02(+0.64%)
Nov 03, 2022 2.945 3.020 2.898 2.954 456,351 +0.00(+0.00%)
Nov 02, 2022 3.086 3.086 2.940 2.954 578,317 -0.11(-3.69%)
Nov 01, 2022 2.898 3.067 2.879 3.067 675,912 +0.23(+7.97%)
Oct 31, 2022 2.860 2.982 2.841 2.841 1,009,895 -0.01(-0.33%)
Oct 28, 2022 2.916 2.954 2.809 2.850 700,925 -0.08(-2.89%)
Oct 27, 2022 2.898 2.954 2.841 2.935 575,838 +0.05(+1.63%)
Oct 26, 2022 2.935 2.991 2.869 2.888 490,319 -0.04(-1.29%)
Oct 25, 2022 2.888 2.945 2.841 2.926 790,447 +0.07(+2.31%)
Oct 24, 2022 2.935 2.935 2.809 2.860 618,718 -0.09(-3.20%)
Oct 21, 2022 2.841 2.954 2.831 2.954 594,049 +0.13(+4.58%)
Oct 20, 2022 2.778 2.890 2.778 2.825 617,687 +0.01(+0.33%)
Oct 19, 2022 2.815 2.872 2.740 2.815 723,027 -0.04(-1.32%)
Oct 18, 2022 2.956 2.956 2.806 2.853 300,137 +0.00(+0.00%)
Oct 17, 2022 2.834 2.890 2.825 2.853 341,757 +0.08(+2.70%)
Oct 14, 2022 2.853 2.872 2.750 2.778 412,068 -0.06(-1.99%)
Oct 13, 2022 2.740 2.887 2.731 2.834 462,511 +0.06(+2.03%)
Oct 12, 2022 2.843 2.848 2.759 2.778 307,582 -0.07(-2.31%)
Oct 11, 2022 2.862 2.937 2.834 2.843 387,638 -0.08(-2.57%)
Oct 10, 2022 2.937 2.956 2.872 2.919 78,525 -0.01(-0.32%)
Oct 07, 2022 2.984 2.994 2.909 2.928 121,046 -0.08(-2.50%)
Oct 06, 2022 3.031 3.078 2.984 3.003 220,662 -0.05(-1.54%)
Oct 05, 2022 3.116 3.116 3.008 3.050 449,146 -0.04(-1.22%)
Oct 04, 2022 3.059 3.116 3.049 3.087 459,265 +0.08(+2.49%)
Oct 03, 2022 2.881 3.022 2.862 3.012 443,093 +0.19(+6.64%)
Sep 30, 2022 2.853 2.933 2.815 2.825 440,079 -0.02(-0.66%)
Sep 29, 2022 2.768 2.843 2.693 2.843 415,064 +0.04(+1.34%)
Sep 28, 2022 2.759 2.843 2.759 2.806 359,515 +0.05(+1.70%)
Sep 27, 2022 2.740 2.843 2.740 2.759 484,190 +0.02(+0.68%)
Sep 26, 2022 2.797 2.834 2.693 2.740 838,843 -0.09(-3.31%)
Sep 23, 2022 2.994 2.994 2.759 2.834 1,655,390 -0.21(-6.82%)
Sep 22, 2022 3.041 3.079 3.009 3.041 584,040 -0.01(-0.31%)
Sep 21, 2022 3.144 3.153 3.023 3.051 615,930 -0.08(-2.68%)
Sep 20, 2022 3.116 3.149 3.018 3.135 574,711 +0.04(+1.20%)
Sep 19, 2022 2.939 3.116 2.929 3.097 689,671 +0.13(+4.40%)
Sep 16, 2022 2.892 2.976 2.860 2.967 367,647 +0.04(+1.27%)
Sep 15, 2022 3.051 3.107 2.901 2.929 358,797 -0.14(-4.56%)
Sep 14, 2022 3.051 3.097 3.028 3.069 300,674 +0.05(+1.54%)
Sep 13, 2022 2.995 3.153 2.957 3.023 542,526 -0.07(-2.41%)
Sep 12, 2022 3.219 3.228 3.079 3.097 593,676 -0.05(-1.48%)
Sep 09, 2022 3.060 3.172 3.046 3.144 911,608 +0.11(+3.69%)
Sep 08, 2022 3.051 3.125 2.943 3.032 620,419 -0.02(-0.61%)
Sep 07, 2022 2.864 3.051 2.825 3.051 850,714 +0.19(+6.51%)
Sep 06, 2022 2.948 2.981 2.833 2.864 734,030 -0.07(-2.54%)
Sep 02, 2022 2.892 2.970 2.818 2.939 365,482 +0.10(+3.62%)
Sep 01, 2022 2.715 2.846 2.696 2.836 228,582 +0.08(+3.05%)
Aug 31, 2022 2.929 2.986 2.752 2.752 485,822 -0.21(-6.94%)
Aug 30, 2022 2.957 3.018 2.882 2.957 568,948 +0.00(+0.00%)
Aug 29, 2022 2.864 3.032 2.855 2.957 736,849 +0.06(+1.93%)
Aug 26, 2022 2.920 2.985 2.836 2.901 670,345 -0.02(-0.64%)
Aug 25, 2022 2.883 2.986 2.780 2.920 938,673 +0.05(+1.62%)
Aug 24, 2022 2.790 2.920 2.659 2.873 1,039,559 +0.14(+5.12%)
Aug 23, 2022 2.603 2.742 2.603 2.734 574,778 +0.11(+4.27%)
Aug 22, 2022 2.528 2.668 2.470 2.622 696,691 +0.07(+2.55%)
Aug 19, 2022 2.696 2.701 2.538 2.556 658,623 -0.17(-6.16%)
Aug 18, 2022 2.678 2.743 2.640 2.724 481,940 +0.04(+1.35%)
Aug 17, 2022 2.641 2.739 2.628 2.688 582,156 +0.01(+0.35%)
Aug 16, 2022 2.697 2.734 2.641 2.679 526,030 -0.04(-1.37%)
Aug 15, 2022 2.660 2.725 2.614 2.716 329,638 +0.04(+1.38%)
Aug 12, 2022 2.577 2.697 2.577 2.679 465,920 +0.07(+2.85%)
Aug 11, 2022 2.521 2.637 2.521 2.604 635,029 +0.09(+3.69%)
Aug 10, 2022 2.493 2.540 2.475 2.512 312,073 +0.06(+2.26%)
Aug 09, 2022 2.595 2.604 2.438 2.456 688,959 -0.13(-5.02%)
Aug 08, 2022 2.521 2.604 2.520 2.586 545,337 +0.08(+3.33%)
Aug 05, 2022 2.345 2.521 2.317 2.502 545,903 +0.10(+4.25%)
Aug 04, 2022 2.484 2.553 2.382 2.401 669,391 -0.06(-2.63%)
Aug 03, 2022 2.484 2.549 2.428 2.465 989,030 -0.01(-0.37%)
Aug 02, 2022 2.419 2.521 2.419 2.475 698,892 +0.04(+1.52%)
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.