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 )

4.410 -0.150 (-3.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 2023 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 (%)
Sep 25, 2023 4.710 4.630 4.535 4.560 543,305 -0.16(-3.39%)
Sep 22, 2023 4.860 4.930 4.720 4.720 378,026 -0.12(-2.48%)
Sep 21, 2023 4.850 4.920 4.715 4.840 565,932 -0.07(-1.43%)
Sep 20, 2023 5.100 5.170 4.890 4.910 447,529 -0.14(-2.77%)
Sep 19, 2023 5.200 5.240 5.040 5.050 393,360 -0.15(-2.88%)
Sep 18, 2023 5.090 5.240 4.990 5.200 442,799 +0.14(+2.77%)
Sep 15, 2023 5.110 5.150 4.960 5.060 585,355 -0.05(-0.98%)
Sep 14, 2023 5.040 5.152 4.997 5.110 463,034 +0.12(+2.40%)
Sep 13, 2023 5.020 5.125 4.930 4.990 447,843 -0.03(-0.60%)
Sep 12, 2023 4.800 5.080 4.745 5.020 657,924 +0.13(+2.66%)
Sep 11, 2023 4.970 5.080 4.810 4.890 693,171 -0.03(-0.61%)
Sep 08, 2023 5.260 5.440 4.844 4.920 968,461 -0.38(-7.17%)
Sep 07, 2023 5.290 5.390 5.231 5.300 501,027 -0.04(-0.75%)
Sep 06, 2023 5.310 5.510 5.253 5.340 584,183 +0.01(+0.19%)
Sep 05, 2023 5.440 5.545 5.309 5.330 525,455 -0.16(-2.91%)
Sep 01, 2023 5.720 5.785 5.470 5.490 579,562 -0.23(-4.02%)
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%)
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.