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 )

9.920 +0.586 (+6.28%)
Streaming Delayed Price Updated: 2:51 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 (%)
Mar 31, 2021 2.397 2.449 2.362 2.397 249,894 -0.02(-0.73%)
Mar 30, 2021 2.406 2.452 2.388 2.414 166,254 +0.02(+0.73%)
Mar 29, 2021 2.370 2.433 2.327 2.397 301,819 +0.02(+0.74%)
Mar 26, 2021 2.432 2.467 2.357 2.379 390,349 -0.05(-2.17%)
Mar 25, 2021 2.449 2.458 2.370 2.432 378,666 -0.04(-1.42%)
Mar 24, 2021 2.564 2.564 2.441 2.467 252,979 -0.08(-3.10%)
Mar 23, 2021 2.511 2.555 2.493 2.546 424,571 +0.01(+0.35%)
Mar 22, 2021 2.528 2.581 2.449 2.537 273,944 +0.04(+1.40%)
Mar 19, 2021 2.458 2.555 2.449 2.502 160,491 +0.02(+0.71%)
Mar 18, 2021 2.581 2.625 2.449 2.485 378,540 -0.08(-3.08%)
Mar 17, 2021 2.625 2.660 2.555 2.564 444,191 -0.08(-2.99%)
Mar 16, 2021 2.695 2.757 2.599 2.643 584,141 -0.05(-1.95%)
Mar 15, 2021 2.581 2.708 2.546 2.695 611,899 +0.17(+6.60%)
Mar 12, 2021 2.555 2.625 2.520 2.528 412,903 +0.01(+0.35%)
Mar 11, 2021 2.414 2.572 2.406 2.520 453,937 +0.10(+3.99%)
Mar 10, 2021 2.283 2.458 2.265 2.423 541,076 +0.18(+7.81%)
Mar 09, 2021 2.291 2.309 2.177 2.248 748,765 +0.02(+0.79%)
Mar 08, 2021 2.362 2.370 2.204 2.230 788,662 -0.13(-5.58%)
Mar 05, 2021 2.441 2.441 2.307 2.362 259,018 -0.03(-1.10%)
Mar 04, 2021 2.353 2.432 2.283 2.388 592,708 +0.04(+1.49%)
Mar 03, 2021 2.370 2.408 2.309 2.353 352,767 -0.01(-0.37%)
Mar 02, 2021 2.397 2.406 2.327 2.362 378,445 -0.02(-0.74%)
Mar 01, 2021 2.432 2.454 2.379 2.379 344,394 +0.00(+0.00%)
Feb 26, 2021 2.467 2.502 2.379 2.379 590,479 -0.11(-4.58%)
Feb 25, 2021 2.625 2.625 2.485 2.493 383,528 -0.08(-3.07%)
Feb 24, 2021 2.564 2.625 2.502 2.572 632,070 +0.04(+1.74%)
Feb 23, 2021 2.599 2.599 2.471 2.528 620,064 -0.03(-1.03%)
Feb 22, 2021 2.730 2.730 2.546 2.555 489,888 -0.19(-7.03%)
Feb 19, 2021 2.730 2.792 2.704 2.748 514,961 +0.04(+1.29%)
Feb 18, 2021 2.704 2.932 2.660 2.713 1,320,837 +0.04(+1.31%)
Feb 17, 2021 2.748 2.765 2.678 2.678 637,349 -0.09(-3.17%)
Feb 16, 2021 2.686 2.783 2.669 2.765 426,906 +0.11(+4.30%)
Feb 12, 2021 2.686 2.721 2.616 2.651 308,794 -0.05(-1.95%)
Feb 11, 2021 2.643 2.704 2.590 2.704 415,960 +0.06(+2.33%)
Feb 10, 2021 2.686 2.713 2.625 2.643 312,005 -0.02(-0.66%)
Feb 09, 2021 2.599 2.691 2.564 2.660 355,278 +0.03(+1.00%)
Feb 08, 2021 2.643 2.713 2.599 2.634 496,982 +0.03(+1.01%)
Feb 05, 2021 2.590 2.607 2.535 2.607 386,135 +0.09(+3.48%)
Feb 04, 2021 2.502 2.564 2.467 2.520 332,949 +0.02(+0.70%)
Feb 03, 2021 2.449 2.511 2.414 2.502 370,336 +0.06(+2.52%)
Feb 02, 2021 2.441 2.476 2.388 2.441 455,842 +0.01(+0.36%)
Feb 01, 2021 2.379 2.441 2.379 2.432 385,232 +0.07(+2.97%)
Jan 29, 2021 2.467 2.537 2.362 2.362 569,521 -0.12(-4.95%)
Jan 28, 2021 2.572 2.607 2.475 2.485 254,069 -0.06(-2.41%)
Jan 27, 2021 2.458 2.564 2.406 2.546 824,162 +0.06(+2.47%)
Jan 26, 2021 2.441 2.537 2.441 2.485 608,468 +0.05(+2.17%)
Jan 25, 2021 2.493 2.493 2.379 2.432 366,862 -0.04(-1.42%)
Jan 22, 2021 2.555 2.555 2.436 2.467 689,576 -0.06(-2.43%)
Jan 21, 2021 2.660 2.669 2.515 2.528 278,082 -0.11(-4.00%)
Jan 20, 2021 2.607 2.643 2.520 2.634 398,487 +0.06(+2.39%)
Jan 19, 2021 2.590 2.634 2.528 2.572 261,476 -0.03(-1.01%)
Jan 15, 2021 2.660 2.678 2.590 2.599 260,954 -0.10(-3.58%)
Jan 14, 2021 2.634 2.695 2.616 2.695 272,255 +0.06(+2.33%)
Jan 13, 2021 2.607 2.686 2.603 2.634 309,599 +0.00(+0.00%)
Jan 12, 2021 2.581 2.634 2.502 2.634 345,155 +0.15(+6.01%)
Jan 11, 2021 2.555 2.581 2.485 2.485 611,017 -0.12(-4.71%)
Jan 08, 2021 2.643 2.643 2.546 2.607 278,382 +0.01(+0.34%)
Jan 07, 2021 2.643 2.666 2.555 2.599 447,488 -0.02(-0.67%)
Jan 06, 2021 2.651 2.704 2.607 2.616 324,118 -0.01(-0.33%)
Jan 05, 2021 2.616 2.713 2.599 2.625 346,844 -0.03(-0.99%)
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.