Skip to main content

Bbva Banco Frances S.A. (NY: BBAR )

10.22 -0.26 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.