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 )

10.53 +0.56 (+5.62%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
May 29, 2020 3.029 3.029 2.722 2.783 2,329,228 -0.28(-9.17%)
May 28, 2020 3.301 3.301 3.046 3.064 1,721,848 -0.19(-5.93%)
May 27, 2020 3.301 3.341 3.099 3.257 1,335,531 -0.01(-0.27%)
May 26, 2020 3.292 3.441 3.178 3.266 1,368,697 +0.03(+0.81%)
May 22, 2020 3.204 3.257 3.007 3.240 1,938,081 +0.06(+1.93%)
May 21, 2020 3.082 3.253 2.998 3.178 1,399,353 +0.14(+4.62%)
May 20, 2020 2.985 3.099 2.985 3.038 890,097 +0.10(+3.28%)
May 19, 2020 3.178 3.178 2.774 2.941 1,789,241 -0.23(-7.20%)
May 18, 2020 3.108 3.169 3.046 3.169 750,126 +0.20(+6.80%)
May 15, 2020 2.994 3.108 2.906 2.967 849,953 -0.06(-2.03%)
May 14, 2020 2.862 3.064 2.722 3.029 949,948 +0.11(+3.60%)
May 13, 2020 3.125 3.125 2.827 2.924 1,188,291 -0.18(-5.67%)
May 12, 2020 3.117 3.327 3.055 3.099 1,983,341 +0.02(+0.57%)
May 11, 2020 2.783 3.090 2.572 3.082 2,219,121 +0.31(+11.08%)
May 08, 2020 2.757 2.880 2.678 2.774 1,544,769 +0.14(+5.33%)
May 07, 2020 2.564 2.836 2.370 2.634 1,882,703 +0.20(+8.30%)
May 06, 2020 2.335 2.463 2.168 2.432 1,527,800 +0.13(+5.73%)
May 05, 2020 2.449 2.467 2.230 2.300 1,638,518 -0.08(-3.32%)
May 04, 2020 2.204 2.388 2.126 2.379 1,059,129 +0.23(+10.61%)
May 01, 2020 2.239 2.283 2.072 2.151 1,033,453 -0.14(-6.13%)
Apr 30, 2020 2.511 2.634 2.291 2.291 1,487,748 -0.29(-11.22%)
Apr 29, 2020 2.476 2.686 2.414 2.581 1,494,492 +0.25(+10.53%)
Apr 28, 2020 2.098 2.467 2.098 2.335 2,019,304 +0.27(+13.19%)
Apr 27, 2020 2.010 2.063 1.844 2.063 1,521,221 +0.04(+2.17%)
Apr 24, 2020 2.046 2.063 1.980 2.019 719,077 -0.03(-1.29%)
Apr 23, 2020 2.151 2.168 1.993 2.046 1,291,070 -0.11(-4.90%)
Apr 22, 2020 2.344 2.344 2.151 2.151 793,421 -0.11(-5.04%)
Apr 21, 2020 2.458 2.520 2.256 2.265 1,055,979 -0.22(-8.83%)
Apr 20, 2020 2.432 2.581 2.327 2.485 886,477 +0.05(+2.17%)
Apr 17, 2020 2.423 2.449 2.327 2.432 684,906 +0.10(+4.14%)
Apr 16, 2020 2.256 2.388 2.221 2.335 790,971 +0.04(+1.92%)
Apr 15, 2020 2.186 2.414 2.063 2.291 1,049,704 +0.05(+2.35%)
Apr 14, 2020 2.186 2.283 2.160 2.239 897,987 +0.07(+3.24%)
Apr 13, 2020 2.274 2.285 2.098 2.168 789,672 -0.10(-4.26%)
Apr 09, 2020 2.370 2.406 2.230 2.265 1,421,069 -0.04(-1.90%)
Apr 08, 2020 2.300 2.309 2.221 2.309 839,573 +0.06(+2.73%)
Apr 07, 2020 2.397 2.432 2.230 2.248 1,028,318 +0.00(+0.00%)
Apr 06, 2020 2.476 2.488 2.204 2.248 752,932 -0.04(-1.54%)
Apr 03, 2020 2.309 2.335 2.228 2.283 1,109,313 +0.00(+0.00%)
Apr 02, 2020 2.283 2.344 2.177 2.283 923,939 +0.04(+1.96%)
Apr 01, 2020 2.160 2.239 2.116 2.239 478,798 -0.06(-2.67%)
Mar 31, 2020 2.107 2.370 2.063 2.300 947,803 +0.20(+9.62%)
Mar 30, 2020 2.072 2.116 1.967 2.098 553,572 +0.06(+3.02%)
Mar 27, 2020 2.168 2.186 2.019 2.037 871,026 -0.24(-10.42%)
Mar 26, 2020 2.283 2.441 2.256 2.274 862,472 -0.02(-0.77%)
Mar 25, 2020 2.265 2.476 2.168 2.291 1,002,751 +0.04(+1.95%)
Mar 24, 2020 2.212 2.353 2.160 2.248 949,352 +0.19(+9.40%)
Mar 23, 2020 2.081 2.142 1.975 2.054 668,783 -0.05(-2.50%)
Mar 20, 2020 2.081 2.370 1.993 2.107 820,110 +0.11(+5.73%)
Mar 19, 2020 2.116 2.283 1.940 1.993 1,170,978 -0.18(-8.10%)
Mar 18, 2020 2.291 2.292 1.940 2.168 1,680,461 -0.32(-12.72%)
Mar 17, 2020 2.370 2.502 2.248 2.485 1,024,950 +0.16(+6.79%)
Mar 16, 2020 2.195 2.502 2.189 2.327 837,784 -0.23(-8.94%)
Mar 13, 2020 2.511 2.581 2.318 2.555 1,021,835 +0.27(+11.92%)
Mar 12, 2020 2.423 2.590 2.028 2.283 3,347,362 -0.60(-20.73%)
Mar 11, 2020 3.248 3.283 2.862 2.880 1,455,406 -0.48(-14.36%)
Mar 10, 2020 3.090 3.362 3.051 3.362 635,050 +0.40(+13.31%)
Mar 09, 2020 3.248 3.248 2.959 2.967 1,342,866 -0.61(-17.16%)
Mar 06, 2020 3.793 3.801 3.564 3.582 572,482 -0.28(-7.27%)
Mar 05, 2020 3.775 3.916 3.766 3.863 414,821 -0.06(-1.57%)
Mar 04, 2020 3.714 3.933 3.652 3.924 577,798 +0.26(+7.19%)
Mar 03, 2020 3.731 3.907 3.635 3.661 1,082,163 -0.05(-1.42%)
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.