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 )

10.36 -0.34 (-3.17%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 23, 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 (%)
Nov 30, 2020 3.247 3.266 2.925 2.944 1,558,635 -0.29(-8.83%)
Nov 27, 2020 3.045 3.238 3.017 3.229 280,567 +0.18(+6.04%)
Nov 25, 2020 3.036 3.063 2.898 3.045 351,443 +0.03(+0.91%)
Nov 24, 2020 2.889 3.063 2.870 3.017 808,227 +0.19(+6.84%)
Nov 23, 2020 2.870 2.930 2.797 2.824 543,421 -0.02(-0.65%)
Nov 20, 2020 2.778 2.866 2.764 2.843 295,351 +0.01(+0.32%)
Nov 19, 2020 2.833 2.902 2.787 2.833 373,683 +0.04(+1.32%)
Nov 18, 2020 3.036 3.045 2.783 2.797 976,368 -0.19(-6.46%)
Nov 17, 2020 2.971 3.021 2.870 2.990 495,907 +0.02(+0.62%)
Nov 16, 2020 3.045 3.054 2.898 2.971 579,106 +0.06(+2.22%)
Nov 13, 2020 2.741 2.907 2.740 2.907 476,562 +0.20(+7.48%)
Nov 12, 2020 2.889 2.962 2.686 2.705 990,296 -0.25(-8.41%)
Nov 11, 2020 3.100 3.109 2.921 2.953 832,776 -0.12(-3.89%)
Nov 10, 2020 2.833 3.109 2.824 3.073 1,081,970 +0.25(+8.79%)
Nov 09, 2020 2.760 2.879 2.698 2.824 599,275 +0.20(+7.72%)
Nov 06, 2020 2.622 2.659 2.502 2.622 548,308 +0.01(+0.35%)
Nov 05, 2020 2.438 2.741 2.435 2.613 1,041,452 +0.19(+7.99%)
Nov 04, 2020 2.521 2.553 2.410 2.419 358,824 -0.12(-4.71%)
Nov 03, 2020 2.567 2.640 2.447 2.539 474,602 +0.04(+1.47%)
Nov 02, 2020 2.263 2.539 2.263 2.502 1,090,878 +0.27(+11.93%)
Oct 30, 2020 2.226 2.235 2.134 2.235 520,697 +0.02(+0.83%)
Oct 29, 2020 2.134 2.240 2.088 2.217 398,128 +0.08(+3.88%)
Oct 28, 2020 2.217 2.226 2.107 2.134 646,748 -0.12(-5.31%)
Oct 27, 2020 2.401 2.470 2.254 2.254 406,258 -0.15(-6.13%)
Oct 26, 2020 2.401 2.465 2.373 2.401 265,400 -0.07(-2.97%)
Oct 23, 2020 2.438 2.475 2.410 2.475 242,847 +0.04(+1.51%)
Oct 22, 2020 2.300 2.475 2.291 2.438 689,951 +0.15(+6.43%)
Oct 21, 2020 2.373 2.392 2.281 2.291 288,854 -0.09(-3.86%)
Oct 20, 2020 2.502 2.585 2.355 2.383 800,804 -0.06(-2.63%)
Oct 19, 2020 2.410 2.539 2.355 2.447 824,318 +0.04(+1.53%)
Oct 16, 2020 2.208 2.410 2.208 2.410 847,572 +0.18(+8.26%)
Oct 15, 2020 2.208 2.272 2.171 2.226 286,882 +0.00(+0.00%)
Oct 14, 2020 2.235 2.346 2.208 2.226 725,745 -0.01(-0.41%)
Oct 13, 2020 2.281 2.309 2.217 2.235 538,128 -0.08(-3.57%)
Oct 12, 2020 2.327 2.355 2.272 2.318 377,095 -0.01(-0.40%)
Oct 09, 2020 2.327 2.401 2.318 2.327 229,476 -0.04(-1.56%)
Oct 08, 2020 2.346 2.392 2.300 2.364 394,742 +0.05(+1.98%)
Oct 07, 2020 2.337 2.373 2.263 2.318 468,114 +0.01(+0.40%)
Oct 06, 2020 2.475 2.557 2.300 2.309 681,015 -0.15(-5.99%)
Oct 05, 2020 2.410 2.456 2.360 2.456 542,816 +0.06(+2.69%)
Oct 02, 2020 2.410 2.447 2.346 2.392 344,377 -0.05(-1.89%)
Oct 01, 2020 2.327 2.442 2.327 2.438 276,841 +0.12(+5.16%)
Sep 30, 2020 2.346 2.392 2.300 2.318 420,735 +0.01(+0.40%)
Sep 29, 2020 2.410 2.442 2.309 2.309 469,100 -0.10(-4.20%)
Sep 28, 2020 2.475 2.502 2.373 2.410 483,094 -0.01(-0.38%)
Sep 25, 2020 2.447 2.475 2.360 2.419 394,273 +0.00(+0.00%)
Sep 24, 2020 2.226 2.502 2.157 2.419 837,622 +0.20(+9.13%)
Sep 23, 2020 2.383 2.456 2.208 2.217 662,317 -0.14(-5.86%)
Sep 22, 2020 2.475 2.516 2.346 2.355 436,315 -0.09(-3.76%)
Sep 21, 2020 2.447 2.484 2.383 2.447 488,283 -0.10(-3.97%)
Sep 18, 2020 2.567 2.631 2.496 2.548 617,118 -0.02(-0.72%)
Sep 17, 2020 2.649 2.659 2.548 2.567 787,565 -0.12(-4.45%)
Sep 16, 2020 2.824 2.828 2.640 2.686 924,603 -0.20(-7.01%)
Sep 15, 2020 2.889 2.990 2.833 2.889 578,808 -0.05(-1.57%)
Sep 14, 2020 3.027 3.027 2.916 2.935 507,488 -0.09(-3.04%)
Sep 11, 2020 3.119 3.128 3.017 3.027 419,818 -0.08(-2.66%)
Sep 10, 2020 3.155 3.238 3.105 3.109 301,562 +0.00(+0.00%)
Sep 09, 2020 3.183 3.215 3.109 3.109 196,878 -0.05(-1.46%)
Sep 08, 2020 3.054 3.174 3.008 3.155 313,662 +0.04(+1.18%)
Sep 04, 2020 3.165 3.183 3.063 3.119 322,853 +0.02(+0.59%)
Sep 03, 2020 3.091 3.183 3.017 3.100 537,783 +0.05(+1.51%)
Sep 02, 2020 3.192 3.192 3.017 3.054 659,136 -0.11(-3.49%)
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.