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 )

9.720 -0.140 (-1.42%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 11, 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, 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%)
Jun 01, 2022 2.686 2.686 2.572 2.599 691,986 -0.09(-3.27%)
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%)
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.