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 )

10.70 +0.73 (+7.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jun 12, 2024 9.840 10.29 9.620 9.970 811,747 +0.33(+3.42%)
Jun 11, 2024 9.830 9.970 9.542 9.640 539,779 -0.22(-2.23%)
Jun 10, 2024 9.300 9.950 8.945 9.860 917,133 +0.53(+5.64%)
Jun 07, 2024 9.162 9.515 9.105 9.334 1,016,795 +0.12(+1.35%)
Jun 06, 2024 9.773 9.773 9.171 9.210 1,102,864 -0.59(-6.04%)
Jun 05, 2024 9.782 9.973 9.315 9.801 1,243,718 -0.03(-0.29%)
Jun 04, 2024 10.35 10.43 9.734 9.830 1,262,203 -0.84(-7.87%)
Jun 03, 2024 10.77 10.92 10.51 10.67 525,778 -0.10(-0.97%)
May 31, 2024 10.82 10.86 10.39 10.77 995,946 -0.06(-0.53%)
May 30, 2024 9.973 10.92 9.928 10.83 1,473,600 +1.07(+10.95%)
May 29, 2024 9.324 9.811 9.324 9.763 631,661 +0.26(+2.71%)
May 28, 2024 9.544 9.811 9.334 9.505 1,118,521 +0.11(+1.22%)
May 24, 2024 9.276 9.668 8.990 9.391 1,210,696 +0.21(+2.29%)
May 23, 2024 10.03 10.16 9.124 9.181 2,035,763 -1.03(-10.09%)
May 22, 2024 10.65 10.86 10.00 10.21 1,456,065 -0.59(-5.48%)
May 21, 2024 11.20 11.27 10.62 10.80 1,391,146 -0.36(-3.25%)
May 20, 2024 10.99 11.30 10.74 11.17 885,931 +0.23(+2.09%)
May 17, 2024 10.99 11.23 10.85 10.94 1,090,570 -0.05(-0.43%)
May 16, 2024 11.10 11.15 10.54 10.98 1,088,468 -0.11(-1.03%)
May 15, 2024 10.82 11.33 10.75 11.10 1,482,603 +0.37(+3.47%)
May 14, 2024 10.28 10.88 10.21 10.73 906,063 +0.45(+4.36%)
May 13, 2024 10.50 10.55 10.06 10.28 771,791 -0.12(-1.19%)
May 10, 2024 10.81 10.86 10.36 10.40 964,000 -0.24(-2.24%)
May 09, 2024 10.62 10.73 10.24 10.64 829,004 -0.03(-0.27%)
May 08, 2024 10.53 11.14 10.53 10.67 1,754,710 +0.16(+1.54%)
May 07, 2024 11.11 11.11 10.45 10.51 1,866,792 -0.34(-3.17%)
May 06, 2024 10.12 10.90 10.12 10.85 2,149,788 +0.84(+8.39%)
May 03, 2024 9.276 10.06 9.162 10.01 1,728,804 +0.85(+9.27%)
May 02, 2024 9.353 9.439 9.085 9.162 973,625 -0.08(-0.83%)
May 01, 2024 9.124 9.448 8.790 9.238 1,029,940 +0.11(+1.26%)
Apr 30, 2024 8.980 9.548 8.980 9.124 1,723,164 +0.17(+1.92%)
Apr 29, 2024 8.875 9.038 8.685 8.952 805,317 +0.12(+1.41%)
Apr 26, 2024 8.599 8.833 8.475 8.828 1,032,628 +0.28(+3.24%)
Apr 25, 2024 8.408 8.718 8.254 8.551 1,605,470 +0.10(+1.24%)
Apr 24, 2024 8.914 8.995 8.386 8.446 1,345,708 -0.52(-5.85%)
Apr 23, 2024 8.971 9.410 8.866 8.971 1,756,401 +0.02(+0.21%)
Apr 22, 2024 8.265 9.047 8.083 8.952 1,905,611 +0.77(+9.45%)
Apr 19, 2024 7.730 8.255 7.702 8.179 1,578,402 +0.48(+6.20%)
Apr 18, 2024 7.721 7.940 7.625 7.702 936,099 +0.04(+0.50%)
Apr 17, 2024 7.883 7.907 7.473 7.663 1,020,467 -0.15(-1.95%)
Apr 16, 2024 7.635 7.893 7.558 7.816 1,501,422 +0.05(+0.61%)
Apr 15, 2024 8.341 8.436 7.721 7.768 1,260,480 -0.52(-6.33%)
Apr 12, 2024 8.427 8.570 8.217 8.293 861,991 -0.31(-3.55%)
Apr 11, 2024 8.513 8.627 8.330 8.599 754,381 +0.10(+1.24%)
Apr 10, 2024 8.589 8.799 8.332 8.494 1,142,933 -0.27(-3.05%)
Apr 09, 2024 8.875 9.078 8.561 8.761 918,656 -0.01(-0.11%)
Apr 08, 2024 8.961 9.076 8.627 8.771 1,524,882 +0.02(+0.22%)
Apr 05, 2024 8.227 8.771 8.227 8.751 1,321,275 +0.52(+6.26%)
Apr 04, 2024 8.475 8.475 8.236 8.236 882,303 -0.13(-1.60%)
Apr 03, 2024 7.711 8.437 7.711 8.370 1,216,108 +0.66(+8.54%)
Apr 02, 2024 7.988 8.036 7.654 7.711 697,909 -0.33(-4.15%)
Apr 01, 2024 8.093 8.207 7.969 8.045 492,298 -0.05(-0.59%)
Mar 28, 2024 8.112 8.064 8.055 8.093 994,763 -0.02(-0.24%)
Mar 27, 2024 7.988 8.122 7.835 8.112 646,269 +0.17(+2.16%)
Mar 26, 2024 8.217 8.274 7.816 7.940 919,608 -0.14(-1.77%)
Mar 25, 2024 8.160 8.532 7.997 8.083 1,479,556 +0.00(+0.00%)
Mar 22, 2024 8.064 8.203 7.851 8.083 1,357,558 +0.13(+1.68%)
Mar 21, 2024 7.921 8.122 7.578 7.950 1,560,750 +0.13(+1.71%)
Mar 20, 2024 7.568 7.912 7.473 7.816 1,334,260 +0.25(+3.28%)
Mar 19, 2024 7.683 7.840 7.406 7.568 1,070,611 -0.11(-1.49%)
Mar 18, 2024 7.482 7.683 7.339 7.683 849,052 +0.20(+2.68%)
Mar 15, 2024 7.129 7.506 7.081 7.482 879,729 +0.26(+3.57%)
Mar 14, 2024 7.606 7.606 7.128 7.224 1,265,462 -0.25(-3.32%)
Mar 13, 2024 6.929 7.501 6.929 7.473 1,268,143 +0.50(+7.11%)
Mar 12, 2024 6.738 7.134 6.661 6.976 1,658,330 +0.30(+4.43%)
Mar 11, 2024 7.034 7.148 6.518 6.680 1,444,410 -0.35(-5.02%)
Mar 08, 2024 7.119 7.196 6.824 7.034 1,258,073 -0.17(-2.38%)
Mar 07, 2024 6.995 7.349 6.929 7.205 2,512,247 +0.29(+4.14%)
Mar 06, 2024 6.366 7.043 6.280 6.919 3,865,148 +0.80(+13.10%)
Mar 05, 2024 6.213 6.652 6.060 6.117 1,069,359 -0.12(-1.99%)
Mar 04, 2024 6.404 6.595 6.213 6.241 1,077,425 +0.17(+2.83%)
Mar 01, 2024 6.127 6.165 5.907 6.070 566,379 +0.02(+0.32%)
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%)
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.