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 )

9.860 +0.526 (+5.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 31, 2022 2.757 2.757 2.656 2.686 622,005 -0.07(-2.55%)
May 27, 2022 2.792 2.836 2.757 2.757 356,171 -0.04(-1.26%)
May 26, 2022 2.792 2.818 2.744 2.792 653,683 +0.05(+1.92%)
May 25, 2022 2.757 2.801 2.722 2.739 227,155 -0.03(-0.95%)
May 24, 2022 2.713 2.774 2.682 2.765 548,375 +0.04(+1.29%)
May 23, 2022 2.686 2.748 2.607 2.730 835,399 +0.12(+4.71%)
May 20, 2022 2.695 2.739 2.546 2.607 365,412 -0.08(-2.94%)
May 19, 2022 2.651 2.757 2.618 2.686 688,934 +0.05(+2.00%)
May 18, 2022 2.722 2.748 2.616 2.634 708,244 -0.11(-3.85%)
May 17, 2022 2.774 2.827 2.733 2.739 506,735 +0.02(+0.65%)
May 16, 2022 2.607 2.739 2.607 2.722 681,386 +0.14(+5.44%)
May 13, 2022 2.511 2.634 2.511 2.581 622,339 +0.09(+3.52%)
May 12, 2022 2.467 2.546 2.406 2.493 551,899 +0.00(+0.00%)
May 11, 2022 2.432 2.515 2.397 2.493 474,979 +0.07(+2.90%)
May 10, 2022 2.485 2.502 2.380 2.423 544,725 -0.03(-1.08%)
May 09, 2022 2.572 2.590 2.449 2.449 717,765 -0.16(-6.06%)
May 06, 2022 2.564 2.634 2.546 2.607 525,971 +0.00(+0.00%)
May 05, 2022 2.678 2.678 2.542 2.607 678,045 -0.12(-4.50%)
May 04, 2022 2.651 2.735 2.590 2.730 653,533 +0.07(+2.64%)
May 03, 2022 2.528 2.669 2.528 2.660 621,289 +0.14(+5.57%)
May 02, 2022 2.590 2.607 2.471 2.520 717,803 -0.09(-3.37%)
Apr 29, 2022 2.678 2.748 2.599 2.607 550,016 -0.06(-2.30%)
Apr 28, 2022 2.660 2.695 2.572 2.669 623,271 +0.06(+2.36%)
Apr 27, 2022 2.590 2.643 2.546 2.607 678,159 +0.04(+1.36%)
Apr 26, 2022 2.678 2.704 2.568 2.572 1,046,290 -0.13(-4.87%)
Apr 25, 2022 2.660 2.713 2.594 2.704 632,631 +0.01(+0.33%)
Apr 22, 2022 2.801 2.827 2.686 2.695 667,204 -0.09(-3.15%)
Apr 21, 2022 2.994 3.020 2.783 2.783 860,938 -0.19(-6.49%)
Apr 20, 2022 2.941 2.976 2.871 2.976 836,344 +0.06(+2.11%)
Apr 19, 2022 2.792 2.932 2.792 2.915 474,021 +0.06(+2.15%)
Apr 18, 2022 2.880 2.950 2.827 2.853 491,246 -0.02(-0.61%)
Apr 14, 2022 2.774 2.884 2.748 2.871 557,993 +0.08(+2.83%)
Apr 13, 2022 2.792 2.836 2.730 2.792 722,459 +0.00(+0.00%)
Apr 12, 2022 2.915 2.950 2.773 2.792 634,571 -0.11(-3.64%)
Apr 11, 2022 3.020 3.029 2.897 2.897 665,277 -0.11(-3.79%)
Apr 08, 2022 2.976 3.037 2.950 3.011 635,380 +0.01(+0.29%)
Apr 07, 2022 3.046 3.051 2.967 3.003 337,787 -0.04(-1.16%)
Apr 06, 2022 3.038 3.125 2.991 3.038 632,271 -0.08(-2.54%)
Apr 05, 2022 3.222 3.248 3.090 3.117 516,371 -0.07(-2.20%)
Apr 04, 2022 3.196 3.308 3.187 3.187 709,907 -0.05(-1.63%)
Apr 01, 2022 3.108 3.248 3.090 3.240 560,024 +0.12(+3.94%)
Mar 31, 2022 3.143 3.196 3.108 3.117 301,550 -0.02(-0.56%)
Mar 30, 2022 3.134 3.191 3.099 3.134 372,026 +0.01(+0.28%)
Mar 29, 2022 3.248 3.248 3.117 3.125 387,639 -0.04(-1.11%)
Mar 28, 2022 3.169 3.196 3.046 3.161 472,025 +0.00(+0.00%)
Mar 25, 2022 3.248 3.310 3.117 3.161 685,813 -0.05(-1.64%)
Mar 24, 2022 3.090 3.257 3.046 3.213 476,053 +0.17(+5.48%)
Mar 23, 2022 3.090 3.213 3.038 3.046 782,085 -0.04(-1.14%)
Mar 22, 2022 3.090 3.135 3.020 3.082 559,221 +0.04(+1.44%)
Mar 21, 2022 3.064 3.165 3.003 3.038 750,282 +0.02(+0.58%)
Mar 18, 2022 2.959 3.046 2.954 3.020 596,738 +0.04(+1.18%)
Mar 17, 2022 2.950 3.011 2.932 2.985 466,898 +0.02(+0.59%)
Mar 16, 2022 2.906 2.967 2.844 2.967 724,340 +0.12(+4.32%)
Mar 15, 2022 2.836 2.862 2.765 2.844 537,242 +0.01(+0.31%)
Mar 14, 2022 2.888 2.915 2.814 2.836 444,325 -0.05(-1.82%)
Mar 11, 2022 2.967 3.020 2.871 2.888 390,982 -0.06(-2.08%)
Mar 10, 2022 2.809 2.967 2.809 2.950 519,811 +0.11(+3.70%)
Mar 09, 2022 2.739 2.844 2.733 2.844 681,111 +0.16(+5.88%)
Mar 08, 2022 2.581 2.738 2.572 2.686 706,044 +0.11(+4.08%)
Mar 07, 2022 2.634 2.691 2.537 2.581 1,101,968 -0.08(-2.97%)
Mar 04, 2022 2.844 2.871 2.643 2.660 1,170,671 -0.22(-7.62%)
Mar 03, 2022 2.871 2.967 2.792 2.880 740,590 -0.01(-0.30%)
Mar 02, 2022 2.827 2.919 2.792 2.888 633,016 +0.13(+4.78%)
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.