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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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%)
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.