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 (%)
Aug 31, 2022 2.929 2.986 2.752 2.752 485,822 -0.21(-6.94%)
Aug 30, 2022 2.957 3.018 2.882 2.957 568,948 +0.00(+0.00%)
Aug 29, 2022 2.864 3.032 2.855 2.957 736,849 +0.06(+1.93%)
Aug 26, 2022 2.920 2.985 2.836 2.901 670,345 -0.02(-0.64%)
Aug 25, 2022 2.883 2.986 2.780 2.920 938,673 +0.05(+1.62%)
Aug 24, 2022 2.790 2.920 2.659 2.873 1,039,559 +0.14(+5.12%)
Aug 23, 2022 2.603 2.742 2.603 2.734 574,778 +0.11(+4.27%)
Aug 22, 2022 2.528 2.668 2.470 2.622 696,691 +0.07(+2.55%)
Aug 19, 2022 2.696 2.701 2.538 2.556 658,623 -0.17(-6.16%)
Aug 18, 2022 2.678 2.743 2.640 2.724 481,940 +0.04(+1.35%)
Aug 17, 2022 2.641 2.739 2.628 2.688 582,156 +0.01(+0.35%)
Aug 16, 2022 2.697 2.734 2.641 2.679 526,030 -0.04(-1.37%)
Aug 15, 2022 2.660 2.725 2.614 2.716 329,638 +0.04(+1.38%)
Aug 12, 2022 2.577 2.697 2.577 2.679 465,920 +0.07(+2.85%)
Aug 11, 2022 2.521 2.637 2.521 2.604 635,029 +0.09(+3.69%)
Aug 10, 2022 2.493 2.540 2.475 2.512 312,073 +0.06(+2.26%)
Aug 09, 2022 2.595 2.604 2.438 2.456 688,959 -0.13(-5.02%)
Aug 08, 2022 2.521 2.604 2.520 2.586 545,337 +0.08(+3.33%)
Aug 05, 2022 2.345 2.521 2.317 2.502 545,903 +0.10(+4.25%)
Aug 04, 2022 2.484 2.553 2.382 2.401 669,391 -0.06(-2.63%)
Aug 03, 2022 2.484 2.549 2.428 2.465 989,030 -0.01(-0.37%)
Aug 02, 2022 2.419 2.521 2.419 2.475 698,892 +0.04(+1.52%)
Aug 01, 2022 2.465 2.558 2.410 2.438 622,675 -0.05(-1.87%)
Jul 29, 2022 2.382 2.577 2.377 2.484 1,562,425 +0.13(+5.51%)
Jul 28, 2022 2.289 2.401 2.243 2.354 1,093,137 +0.09(+4.10%)
Jul 27, 2022 2.141 2.271 2.058 2.261 864,527 +0.14(+6.55%)
Jul 26, 2022 2.104 2.183 2.067 2.122 486,764 -0.03(-1.29%)
Jul 25, 2022 2.030 2.169 2.030 2.150 586,815 +0.11(+5.45%)
Jul 22, 2022 1.919 2.048 1.881 2.039 1,152,356 +0.14(+7.53%)
Jul 21, 2022 1.984 1.993 1.870 1.896 864,789 -0.09(-4.42%)
Jul 20, 2022 2.046 2.054 1.967 1.984 581,200 -0.06(-3.00%)
Jul 19, 2022 2.037 2.067 2.010 2.046 539,301 +0.03(+1.30%)
Jul 18, 2022 1.958 2.103 1.958 2.019 866,409 +0.08(+4.07%)
Jul 15, 2022 1.931 1.958 1.863 1.940 756,226 +0.05(+2.79%)
Jul 14, 2022 1.888 1.923 1.835 1.888 749,142 -0.06(-3.15%)
Jul 13, 2022 1.958 1.978 1.899 1.949 458,268 -0.01(-0.45%)
Jul 12, 2022 1.993 2.019 1.923 1.958 586,591 -0.05(-2.62%)
Jul 11, 2022 2.046 2.085 1.993 2.010 615,181 -0.08(-3.78%)
Jul 08, 2022 2.010 2.168 1.992 2.089 1,258,371 +0.07(+3.48%)
Jul 07, 2022 2.046 2.111 2.010 2.019 949,578 -0.02(-0.86%)
Jul 06, 2022 2.072 2.089 2.015 2.037 359,124 -0.04(-2.11%)
Jul 05, 2022 2.081 2.098 1.935 2.081 779,538 -0.07(-3.27%)
Jul 01, 2022 2.089 2.160 2.010 2.151 686,649 +0.05(+2.51%)
Jun 30, 2022 2.160 2.168 2.081 2.098 621,400 -0.09(-4.02%)
Jun 29, 2022 2.195 2.221 2.151 2.186 685,024 +0.00(+0.00%)
Jun 28, 2022 2.195 2.237 2.142 2.186 625,279 +0.01(+0.40%)
Jun 27, 2022 2.186 2.208 2.116 2.177 676,888 +0.01(+0.40%)
Jun 24, 2022 2.230 2.265 2.160 2.168 443,043 -0.04(-1.59%)
Jun 23, 2022 2.291 2.335 2.143 2.204 598,741 -0.08(-3.46%)
Jun 22, 2022 2.195 2.318 2.177 2.283 715,023 +0.05(+2.36%)
Jun 21, 2022 2.274 2.300 2.221 2.230 654,347 -0.02(-0.78%)
Jun 17, 2022 2.248 2.300 2.212 2.248 801,222 +0.01(+0.39%)
Jun 16, 2022 2.221 2.283 2.208 2.239 659,623 -0.05(-2.30%)
Jun 15, 2022 2.230 2.309 2.230 2.291 793,413 +0.10(+4.40%)
Jun 14, 2022 2.133 2.226 2.133 2.195 996,791 +0.07(+3.31%)
Jun 13, 2022 2.256 2.309 2.125 2.125 1,046,270 -0.14(-6.20%)
Jun 10, 2022 2.265 2.327 2.230 2.265 838,023 -0.04(-1.90%)
Jun 09, 2022 2.485 2.485 2.300 2.309 821,899 -0.17(-6.74%)
Jun 08, 2022 2.546 2.572 2.476 2.476 768,141 -0.08(-3.09%)
Jun 07, 2022 2.546 2.599 2.524 2.555 470,842 -0.02(-0.68%)
Jun 06, 2022 2.686 2.706 2.538 2.572 821,993 -0.10(-3.62%)
Jun 03, 2022 2.634 2.691 2.590 2.669 572,252 +0.04(+1.67%)
Jun 02, 2022 2.625 2.695 2.572 2.625 578,958 +0.03(+1.01%)
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.