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: 7:00 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 (%)
Jul 31, 2020 3.845 3.863 3.626 3.635 461,312 -0.18(-4.61%)
Jul 30, 2020 3.793 3.845 3.679 3.810 680,258 -0.09(-2.25%)
Jul 29, 2020 3.872 3.986 3.828 3.898 399,422 -0.01(-0.22%)
Jul 28, 2020 4.065 4.082 3.880 3.907 658,288 -0.15(-3.68%)
Jul 27, 2020 4.030 4.196 3.889 4.056 442,378 +0.07(+1.76%)
Jul 24, 2020 3.951 4.240 3.924 3.986 922,738 -0.03(-0.66%)
Jul 23, 2020 3.933 4.135 3.810 4.012 1,383,221 +0.12(+3.16%)
Jul 22, 2020 3.679 3.916 3.582 3.889 992,566 +0.21(+5.73%)
Jul 21, 2020 3.494 3.793 3.468 3.679 1,207,483 +0.14(+3.97%)
Jul 20, 2020 3.635 3.635 3.494 3.538 557,827 -0.07(-1.95%)
Jul 17, 2020 3.758 3.863 3.560 3.608 958,732 -0.11(-3.07%)
Jul 16, 2020 3.722 3.784 3.652 3.722 301,570 -0.07(-1.85%)
Jul 15, 2020 3.740 3.828 3.717 3.793 470,614 +0.13(+3.60%)
Jul 14, 2020 3.687 3.727 3.573 3.661 461,351 -0.06(-1.65%)
Jul 13, 2020 3.784 3.959 3.711 3.722 1,210,492 +0.03(+0.71%)
Jul 10, 2020 3.503 3.749 3.485 3.696 684,336 +0.21(+6.05%)
Jul 09, 2020 3.731 3.731 3.463 3.485 579,931 -0.23(-6.15%)
Jul 08, 2020 3.740 3.749 3.617 3.714 795,693 +0.05(+1.44%)
Jul 07, 2020 3.801 3.810 3.573 3.661 972,651 -0.19(-5.01%)
Jul 06, 2020 3.521 3.867 3.389 3.854 2,096,808 +0.67(+20.94%)
Jul 02, 2020 3.424 3.478 3.161 3.187 584,101 -0.18(-5.47%)
Jul 01, 2020 3.301 3.398 3.266 3.371 451,186 +0.08(+2.40%)
Jun 30, 2020 3.468 3.468 3.196 3.292 1,288,727 -0.18(-5.06%)
Jun 29, 2020 3.441 3.573 3.398 3.468 537,833 +0.07(+2.07%)
Jun 26, 2020 3.564 3.564 3.354 3.398 751,654 -0.18(-4.91%)
Jun 25, 2020 3.310 3.608 3.222 3.573 1,684,017 +0.26(+7.96%)
Jun 24, 2020 3.275 3.345 3.161 3.310 824,739 +0.05(+1.62%)
Jun 23, 2020 3.231 3.406 3.213 3.257 736,888 +0.06(+1.92%)
Jun 22, 2020 3.266 3.297 3.082 3.196 869,994 -0.07(-2.15%)
Jun 19, 2020 3.196 3.371 3.106 3.266 2,132,288 +0.19(+6.29%)
Jun 18, 2020 3.275 3.327 3.073 3.073 1,594,515 -0.29(-8.62%)
Jun 17, 2020 3.503 3.503 3.354 3.362 579,941 -0.09(-2.54%)
Jun 16, 2020 3.635 3.643 3.441 3.450 1,460,185 -0.02(-0.51%)
Jun 15, 2020 3.503 3.547 3.336 3.468 822,132 -0.11(-2.95%)
Jun 12, 2020 3.503 3.600 3.380 3.573 978,209 +0.25(+7.39%)
Jun 11, 2020 3.547 3.652 3.310 3.327 1,394,808 -0.37(-9.98%)
Jun 10, 2020 3.722 3.810 3.512 3.696 1,013,576 -0.01(-0.24%)
Jun 09, 2020 3.863 3.863 3.512 3.705 1,354,097 -0.27(-6.84%)
Jun 08, 2020 3.670 4.021 3.670 3.977 1,340,492 +0.39(+10.76%)
Jun 05, 2020 3.731 3.740 3.564 3.591 1,023,429 +0.11(+3.02%)
Jun 04, 2020 3.643 3.643 3.354 3.485 1,340,916 -0.10(-2.70%)
Jun 03, 2020 3.362 3.665 3.257 3.582 2,236,535 +0.30(+9.09%)
Jun 02, 2020 3.003 3.319 2.967 3.283 1,919,700 +0.36(+12.31%)
Jun 01, 2020 2.871 3.077 2.871 2.924 1,035,615 +0.14(+5.05%)
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%)
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.