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 (%)
Aug 31, 2023 5.780 5.780 5.518 5.720 685,721 -0.03(-0.52%)
Aug 30, 2023 5.970 6.090 5.705 5.750 603,963 -0.22(-3.69%)
Aug 29, 2023 5.840 6.140 5.820 5.970 876,742 +0.14(+2.40%)
Aug 28, 2023 5.440 5.860 5.380 5.830 772,678 +0.39(+7.17%)
Aug 25, 2023 5.110 5.460 5.050 5.440 681,523 +0.37(+7.30%)
Aug 24, 2023 5.090 5.340 4.990 5.070 583,829 -0.11(-2.12%)
Aug 23, 2023 5.080 5.259 4.960 5.180 676,321 +0.17(+3.39%)
Aug 22, 2023 4.910 5.070 4.870 5.010 614,993 +0.13(+2.66%)
Aug 21, 2023 4.870 4.980 4.800 4.880 259,807 -0.05(-1.01%)
Aug 18, 2023 4.880 5.120 4.830 4.930 443,950 +0.00(+0.00%)
Aug 17, 2023 5.230 5.300 4.920 4.930 557,899 -0.26(-5.01%)
Aug 16, 2023 5.170 5.390 5.060 5.190 683,816 +0.01(+0.19%)
Aug 15, 2023 5.220 5.470 5.120 5.180 776,772 -0.14(-2.63%)
Aug 14, 2023 5.200 5.570 4.480 5.320 1,261,749 -0.07(-1.30%)
Aug 11, 2023 5.390 5.530 5.270 5.390 709,746 -0.04(-0.74%)
Aug 10, 2023 5.390 5.560 5.330 5.430 592,653 +0.10(+1.88%)
Aug 09, 2023 5.400 5.510 5.295 5.330 640,026 -0.10(-1.84%)
Aug 08, 2023 5.150 5.540 5.090 5.430 638,823 +0.21(+4.02%)
Aug 07, 2023 5.270 5.300 5.170 5.220 331,579 -0.05(-0.95%)
Aug 04, 2023 5.140 5.370 5.120 5.270 307,256 +0.14(+2.73%)
Aug 03, 2023 5.200 5.270 5.100 5.130 336,473 -0.11(-2.10%)
Aug 02, 2023 5.430 5.485 5.220 5.240 426,458 -0.25(-4.55%)
Aug 01, 2023 5.620 5.700 5.410 5.490 332,413 -0.17(-3.00%)
Jul 31, 2023 5.700 5.745 5.600 5.660 201,966 -0.02(-0.35%)
Jul 28, 2023 5.710 5.795 5.600 5.680 458,501 +0.15(+2.71%)
Jul 27, 2023 6.020 6.055 5.490 5.530 1,223,913 -0.50(-8.29%)
Jul 26, 2023 5.900 6.071 5.890 6.030 468,357 +0.13(+2.20%)
Jul 25, 2023 5.950 6.000 5.730 5.900 719,411 -0.02(-0.34%)
Jul 24, 2023 6.100 6.290 5.890 5.920 865,866 -0.11(-1.82%)
Jul 21, 2023 5.830 6.130 5.767 6.030 794,110 +0.14(+2.38%)
Jul 20, 2023 5.790 5.910 5.680 5.890 413,034 +0.15(+2.61%)
Jul 19, 2023 6.070 6.070 5.680 5.740 666,980 -0.23(-3.85%)
Jul 18, 2023 6.010 6.141 5.940 5.970 450,834 -0.04(-0.67%)
Jul 17, 2023 5.590 6.060 5.590 6.010 750,458 +0.40(+7.13%)
Jul 14, 2023 6.030 6.030 5.580 5.610 679,182 -0.39(-6.50%)
Jul 13, 2023 5.920 6.120 5.905 6.000 1,096,620 +0.11(+1.87%)
Jul 12, 2023 5.890 5.990 5.746 5.890 433,861 +0.06(+1.03%)
Jul 11, 2023 5.830 5.855 5.660 5.830 428,587 +0.01(+0.17%)
Jul 10, 2023 5.900 5.905 5.750 5.820 419,879 -0.10(-1.69%)
Jul 07, 2023 5.670 5.930 5.670 5.920 1,038,556 +0.27(+4.78%)
Jul 06, 2023 6.110 6.110 5.622 5.650 837,530 -0.53(-8.58%)
Jul 05, 2023 6.170 6.225 5.947 6.180 873,787 -0.01(-0.16%)
Jul 03, 2023 6.170 6.360 6.130 6.190 371,003 +0.06(+0.98%)
Jun 30, 2023 6.230 6.305 6.115 6.130 468,146 -0.06(-0.97%)
Jun 29, 2023 6.090 6.270 5.995 6.190 758,438 +0.05(+0.81%)
Jun 28, 2023 6.060 6.455 6.010 6.140 788,098 +0.04(+0.66%)
Jun 27, 2023 6.330 6.345 5.930 6.100 1,203,341 -0.21(-3.33%)
Jun 26, 2023 6.250 6.600 6.150 6.310 1,065,167 +0.21(+3.44%)
Jun 23, 2023 5.980 6.220 5.860 6.100 869,606 +0.12(+2.01%)
Jun 22, 2023 6.290 6.290 5.923 5.980 706,270 -0.29(-4.63%)
Jun 21, 2023 6.130 6.390 6.115 6.270 1,287,286 +0.15(+2.45%)
Jun 20, 2023 5.960 6.150 5.840 6.120 821,667 +0.23(+3.90%)
Jun 16, 2023 5.570 5.895 5.455 5.890 1,148,121 +0.32(+5.75%)
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.