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 )

9.180 -0.220 (-2.34%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 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 (%)
Feb 28, 2020 3.608 3.635 3.441 3.538 1,584,636 -0.16(-4.28%)
Feb 27, 2020 3.670 3.801 3.468 3.696 1,604,010 -0.06(-1.64%)
Feb 26, 2020 3.722 3.837 3.705 3.758 732,204 +0.04(+0.94%)
Feb 25, 2020 3.924 3.995 3.683 3.722 768,434 -0.20(-5.15%)
Feb 24, 2020 3.845 3.986 3.797 3.924 634,314 -0.10(-2.40%)
Feb 21, 2020 3.951 4.074 3.907 4.021 849,498 +0.02(+0.44%)
Feb 20, 2020 3.880 4.047 3.775 4.003 1,502,935 +0.12(+3.17%)
Feb 19, 2020 3.924 4.030 3.828 3.880 1,267,699 +0.04(+1.14%)
Feb 18, 2020 3.845 3.916 3.775 3.837 1,198,319 -0.01(-0.23%)
Feb 14, 2020 3.801 3.951 3.775 3.845 1,222,420 +0.04(+0.92%)
Feb 13, 2020 4.047 4.047 3.775 3.810 1,913,571 -0.32(-7.86%)
Feb 12, 2020 4.240 4.319 4.135 4.135 1,006,293 -0.09(-2.08%)
Feb 11, 2020 4.381 4.381 4.153 4.223 890,086 -0.13(-3.02%)
Feb 10, 2020 4.355 4.416 4.284 4.355 555,749 +0.01(+0.20%)
Feb 07, 2020 4.302 4.451 4.267 4.346 860,205 +0.11(+2.70%)
Feb 06, 2020 4.170 4.293 4.100 4.232 942,865 +0.07(+1.69%)
Feb 05, 2020 4.021 4.192 3.968 4.161 1,432,247 +0.20(+5.10%)
Feb 04, 2020 4.372 4.486 3.924 3.959 3,371,383 -0.34(-7.96%)
Feb 03, 2020 4.082 4.398 4.082 4.302 1,103,895 +0.19(+4.70%)
Jan 31, 2020 4.074 4.161 3.889 4.109 894,604 -0.04(-1.06%)
Jan 30, 2020 3.959 4.170 3.951 4.153 659,400 +0.17(+4.19%)
Jan 29, 2020 4.065 4.232 3.977 3.986 1,409,972 -0.07(-1.73%)
Jan 28, 2020 3.898 4.100 3.898 4.056 1,134,839 +0.17(+4.29%)
Jan 27, 2020 3.951 3.977 3.810 3.889 1,857,218 -0.15(-3.70%)
Jan 24, 2020 4.302 4.372 4.012 4.038 1,552,629 -0.23(-5.35%)
Jan 23, 2020 4.609 4.653 4.267 4.267 1,682,690 -0.40(-8.47%)
Jan 22, 2020 4.556 4.697 4.486 4.662 930,972 +0.12(+2.71%)
Jan 21, 2020 4.723 4.802 4.521 4.539 1,289,758 -0.24(-4.96%)
Jan 17, 2020 4.706 4.864 4.706 4.776 878,202 +0.15(+3.23%)
Jan 16, 2020 4.504 4.703 4.504 4.627 738,164 +0.15(+3.33%)
Jan 15, 2020 4.706 4.732 4.442 4.477 1,300,816 -0.22(-4.67%)
Jan 14, 2020 4.767 4.815 4.548 4.697 1,511,164 -0.16(-3.25%)
Jan 13, 2020 5.092 5.118 4.829 4.855 1,041,640 -0.19(-3.83%)
Jan 10, 2020 5.092 5.145 5.004 5.048 1,102,707 -0.02(-0.35%)
Jan 09, 2020 4.908 5.101 4.899 5.066 998,579 +0.18(+3.78%)
Jan 08, 2020 4.750 4.925 4.732 4.881 795,258 +0.07(+1.46%)
Jan 07, 2020 4.758 4.820 4.627 4.811 1,074,570 +0.06(+1.29%)
Jan 06, 2020 4.565 4.811 4.521 4.750 939,572 +0.09(+1.88%)
Jan 03, 2020 4.785 4.798 4.513 4.662 1,189,730 -0.19(-3.98%)
Jan 02, 2020 4.925 5.074 4.758 4.855 1,016,026 -0.04(-0.72%)
Dec 31, 2019 4.916 5.039 4.842 4.890 788,673 -0.06(-1.24%)
Dec 30, 2019 5.031 5.079 4.855 4.952 1,647,640 -0.09(-1.74%)
Dec 27, 2019 5.373 5.408 4.969 5.039 2,345,858 -0.32(-6.06%)
Dec 26, 2019 5.145 5.540 5.031 5.364 2,918,971 +0.34(+6.82%)
Dec 24, 2019 4.864 5.347 4.862 5.022 1,561,969 +0.18(+3.81%)
Dec 23, 2019 4.434 4.908 4.398 4.837 2,069,918 +0.45(+10.20%)
Dec 20, 2019 4.355 4.455 4.240 4.390 1,537,024 +0.03(+0.60%)
Dec 19, 2019 4.477 4.618 4.337 4.363 2,310,089 -0.11(-2.36%)
Dec 18, 2019 4.117 4.574 4.100 4.469 2,319,953 +0.33(+8.07%)
Dec 17, 2019 4.117 4.161 3.907 4.135 2,121,154 +0.06(+1.51%)
Dec 16, 2019 4.258 4.276 4.030 4.074 2,152,656 -0.07(-1.69%)
Dec 13, 2019 3.951 4.372 3.951 4.144 2,678,117 +0.21(+5.36%)
Dec 12, 2019 3.635 3.981 3.635 3.933 1,329,810 +0.30(+8.21%)
Dec 11, 2019 3.591 3.705 3.573 3.635 983,231 +0.04(+1.22%)
Dec 10, 2019 3.714 3.744 3.556 3.591 1,094,409 -0.12(-3.31%)
Dec 09, 2019 3.661 3.793 3.529 3.714 1,334,857 +0.14(+3.93%)
Dec 06, 2019 3.319 3.608 3.319 3.573 1,407,743 +0.26(+7.96%)
Dec 05, 2019 3.327 3.406 3.275 3.310 940,243 +0.04(+1.07%)
Dec 04, 2019 3.283 3.433 3.266 3.275 1,357,039 +0.01(+0.27%)
Dec 03, 2019 3.231 3.266 3.161 3.266 825,541 +0.00(+0.00%)
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.