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 )

11.44 -0.07 (-0.65%)
Streaming Delayed Price Updated: 2:56 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 28, 2021 2.889 3.113 2.879 3.100 651,188 +0.21(+7.32%)
May 27, 2021 2.787 2.889 2.787 2.889 417,620 +0.11(+3.97%)
May 26, 2021 2.695 2.787 2.680 2.778 413,443 +0.06(+2.37%)
May 25, 2021 2.815 2.833 2.705 2.714 359,308 -0.09(-3.28%)
May 24, 2021 2.898 2.898 2.778 2.806 141,879 -0.06(-1.93%)
May 21, 2021 2.953 2.962 2.797 2.861 441,622 -0.05(-1.58%)
May 20, 2021 2.806 2.925 2.774 2.907 643,264 +0.11(+3.95%)
May 19, 2021 2.769 2.806 2.732 2.797 251,465 -0.03(-0.98%)
May 18, 2021 2.879 2.889 2.787 2.824 404,835 -0.06(-1.92%)
May 17, 2021 2.797 2.898 2.705 2.879 478,364 +0.10(+3.64%)
May 14, 2021 2.677 2.838 2.659 2.778 706,665 +0.15(+5.59%)
May 13, 2021 2.521 2.640 2.521 2.631 291,305 +0.08(+3.25%)
May 12, 2021 2.622 2.640 2.530 2.548 220,296 -0.07(-2.81%)
May 11, 2021 2.576 2.686 2.576 2.622 619,180 -0.04(-1.38%)
May 10, 2021 2.594 2.677 2.576 2.659 795,748 +0.09(+3.58%)
May 07, 2021 2.401 2.567 2.392 2.567 862,340 +0.15(+6.08%)
May 06, 2021 2.355 2.423 2.272 2.419 718,906 +0.08(+3.54%)
May 05, 2021 2.355 2.373 2.300 2.337 257,319 -0.01(-0.39%)
May 04, 2021 2.318 2.373 2.281 2.346 536,141 +0.01(+0.39%)
May 03, 2021 2.419 2.438 2.337 2.337 485,638 -0.07(-3.05%)
Apr 30, 2021 2.484 2.484 2.401 2.410 377,423 -0.07(-2.96%)
Apr 29, 2021 2.493 2.516 2.448 2.484 206,756 -0.02(-0.73%)
Apr 28, 2021 2.511 2.613 2.447 2.502 593,593 +0.03(+1.11%)
Apr 27, 2021 2.383 2.493 2.383 2.475 463,014 +0.11(+4.67%)
Apr 26, 2021 2.327 2.419 2.327 2.364 371,517 +0.02(+0.78%)
Apr 23, 2021 2.346 2.401 2.300 2.346 506,130 +0.00(+0.00%)
Apr 22, 2021 2.410 2.419 2.346 2.346 266,887 -0.07(-3.04%)
Apr 21, 2021 2.383 2.429 2.355 2.419 317,196 +0.02(+0.77%)
Apr 20, 2021 2.429 2.438 2.364 2.401 226,107 -0.04(-1.51%)
Apr 19, 2021 2.429 2.521 2.415 2.438 390,267 +0.00(+0.00%)
Apr 16, 2021 2.355 2.438 2.294 2.438 383,728 +0.09(+3.92%)
Apr 15, 2021 2.383 2.401 2.346 2.346 274,044 -0.06(-2.30%)
Apr 14, 2021 2.392 2.456 2.364 2.401 279,202 +0.03(+1.16%)
Apr 13, 2021 2.438 2.456 2.364 2.373 410,429 -0.06(-2.27%)
Apr 12, 2021 2.493 2.511 2.419 2.429 255,174 -0.06(-2.22%)
Apr 09, 2021 2.502 2.530 2.475 2.484 347,964 -0.06(-2.53%)
Apr 08, 2021 2.484 2.548 2.457 2.548 281,391 +0.06(+2.21%)
Apr 07, 2021 2.567 2.594 2.484 2.493 321,109 -0.07(-2.87%)
Apr 06, 2021 2.456 2.567 2.456 2.567 285,981 +0.09(+3.72%)
Apr 05, 2021 2.530 2.539 2.438 2.475 302,624 -0.05(-1.82%)
Apr 01, 2021 2.511 2.548 2.475 2.521 173,058 +0.01(+0.37%)
Mar 31, 2021 2.511 2.567 2.475 2.511 238,487 -0.02(-0.73%)
Mar 30, 2021 2.521 2.569 2.502 2.530 158,665 +0.02(+0.73%)
Mar 29, 2021 2.484 2.549 2.438 2.511 288,042 +0.02(+0.74%)
Mar 26, 2021 2.548 2.585 2.470 2.493 372,532 -0.06(-2.17%)
Mar 25, 2021 2.567 2.576 2.484 2.548 361,382 -0.04(-1.42%)
Mar 24, 2021 2.686 2.686 2.557 2.585 241,431 -0.08(-3.10%)
Mar 23, 2021 2.631 2.677 2.613 2.668 405,191 +0.01(+0.35%)
Mar 22, 2021 2.649 2.705 2.567 2.659 261,439 +0.04(+1.40%)
Mar 19, 2021 2.576 2.677 2.567 2.622 153,165 +0.02(+0.71%)
Mar 18, 2021 2.705 2.751 2.567 2.603 361,261 -0.08(-3.08%)
Mar 17, 2021 2.751 2.787 2.677 2.686 423,915 -0.08(-2.99%)
Mar 16, 2021 2.824 2.889 2.723 2.769 557,477 -0.06(-1.95%)
Mar 15, 2021 2.705 2.838 2.668 2.824 583,968 +0.17(+6.60%)
Mar 12, 2021 2.677 2.751 2.640 2.649 394,055 +0.01(+0.35%)
Mar 11, 2021 2.530 2.695 2.521 2.640 433,216 +0.10(+3.99%)
Mar 10, 2021 2.392 2.576 2.373 2.539 516,378 +0.18(+7.81%)
Mar 09, 2021 2.401 2.419 2.281 2.355 714,587 +0.02(+0.79%)
Mar 08, 2021 2.475 2.484 2.309 2.337 752,663 -0.14(-5.58%)
Mar 05, 2021 2.557 2.557 2.417 2.475 247,195 -0.03(-1.10%)
Mar 04, 2021 2.465 2.548 2.392 2.502 565,654 +0.04(+1.49%)
Mar 03, 2021 2.484 2.523 2.419 2.465 336,664 -0.01(-0.37%)
Mar 02, 2021 2.511 2.521 2.438 2.475 361,171 -0.02(-0.74%)
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.