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 10, 2024 9.300 9.950 8.945 9.860 917,133 +0.53(+5.64%)
Jun 07, 2024 9.162 9.515 9.105 9.334 1,016,795 +0.12(+1.35%)
Jun 06, 2024 9.773 9.773 9.171 9.210 1,102,864 -0.59(-6.04%)
Jun 05, 2024 9.782 9.973 9.315 9.801 1,243,718 -0.03(-0.29%)
Jun 04, 2024 10.35 10.43 9.734 9.830 1,262,203 -0.84(-7.87%)
Jun 03, 2024 10.77 10.92 10.51 10.67 525,778 -0.10(-0.97%)
May 31, 2024 10.82 10.86 10.39 10.77 995,946 -0.06(-0.53%)
May 30, 2024 9.973 10.92 9.928 10.83 1,473,600 +1.07(+10.95%)
May 29, 2024 9.324 9.811 9.324 9.763 631,661 +0.26(+2.71%)
May 28, 2024 9.544 9.811 9.334 9.505 1,118,521 +0.11(+1.22%)
May 24, 2024 9.276 9.668 8.990 9.391 1,210,696 +0.21(+2.29%)
May 23, 2024 10.03 10.16 9.124 9.181 2,035,763 -1.03(-10.09%)
May 22, 2024 10.65 10.86 10.00 10.21 1,456,065 -0.59(-5.48%)
May 21, 2024 11.20 11.27 10.62 10.80 1,391,146 -0.36(-3.25%)
May 20, 2024 10.99 11.30 10.74 11.17 885,931 +0.23(+2.09%)
May 17, 2024 10.99 11.23 10.85 10.94 1,090,570 -0.05(-0.43%)
May 16, 2024 11.10 11.15 10.54 10.98 1,088,468 -0.11(-1.03%)
May 15, 2024 10.82 11.33 10.75 11.10 1,482,603 +0.37(+3.47%)
May 14, 2024 10.28 10.88 10.21 10.73 906,063 +0.45(+4.36%)
May 13, 2024 10.50 10.55 10.06 10.28 771,791 -0.12(-1.19%)
May 10, 2024 10.81 10.86 10.36 10.40 964,000 -0.24(-2.24%)
May 09, 2024 10.62 10.73 10.24 10.64 829,004 -0.03(-0.27%)
May 08, 2024 10.53 11.14 10.53 10.67 1,754,710 +0.16(+1.54%)
May 07, 2024 11.11 11.11 10.45 10.51 1,866,792 -0.34(-3.17%)
May 06, 2024 10.12 10.90 10.12 10.85 2,149,788 +0.84(+8.39%)
May 03, 2024 9.276 10.06 9.162 10.01 1,728,804 +0.85(+9.27%)
May 02, 2024 9.353 9.439 9.085 9.162 973,625 -0.08(-0.83%)
May 01, 2024 9.124 9.448 8.790 9.238 1,029,940 +0.11(+1.26%)
Apr 30, 2024 8.980 9.548 8.980 9.124 1,723,164 +0.17(+1.92%)
Apr 29, 2024 8.875 9.038 8.685 8.952 805,317 +0.12(+1.41%)
Apr 26, 2024 8.599 8.833 8.475 8.828 1,032,628 +0.28(+3.24%)
Apr 25, 2024 8.408 8.718 8.254 8.551 1,605,470 +0.10(+1.24%)
Apr 24, 2024 8.914 8.995 8.386 8.446 1,345,708 -0.52(-5.85%)
Apr 23, 2024 8.971 9.410 8.866 8.971 1,756,401 +0.02(+0.21%)
Apr 22, 2024 8.265 9.047 8.083 8.952 1,905,611 +0.77(+9.45%)
Apr 19, 2024 7.730 8.255 7.702 8.179 1,578,402 +0.48(+6.20%)
Apr 18, 2024 7.721 7.940 7.625 7.702 936,099 +0.04(+0.50%)
Apr 17, 2024 7.883 7.907 7.473 7.663 1,020,467 -0.15(-1.95%)
Apr 16, 2024 7.635 7.893 7.558 7.816 1,501,422 +0.05(+0.61%)
Apr 15, 2024 8.341 8.436 7.721 7.768 1,260,480 -0.52(-6.33%)
Apr 12, 2024 8.427 8.570 8.217 8.293 861,991 -0.31(-3.55%)
Apr 11, 2024 8.513 8.627 8.330 8.599 754,381 +0.10(+1.24%)
Apr 10, 2024 8.589 8.799 8.332 8.494 1,142,933 -0.27(-3.05%)
Apr 09, 2024 8.875 9.078 8.561 8.761 918,656 -0.01(-0.11%)
Apr 08, 2024 8.961 9.076 8.627 8.771 1,524,882 +0.02(+0.22%)
Apr 05, 2024 8.227 8.771 8.227 8.751 1,321,275 +0.52(+6.26%)
Apr 04, 2024 8.475 8.475 8.236 8.236 882,303 -0.13(-1.60%)
Apr 03, 2024 7.711 8.437 7.711 8.370 1,216,108 +0.66(+8.54%)
Apr 02, 2024 7.988 8.036 7.654 7.711 697,909 -0.33(-4.15%)
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.