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 )

9.761 -0.939 (-8.78%)
Streaming Delayed Price Updated: 2:15 PM 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 (%)
Jun 30, 2023 6.230 6.305 6.115 6.130 468,146 -0.06(-0.97%)
Jun 29, 2023 6.090 6.270 5.995 6.190 758,438 +0.05(+0.81%)
Jun 28, 2023 6.060 6.455 6.010 6.140 788,098 +0.04(+0.66%)
Jun 27, 2023 6.330 6.345 5.930 6.100 1,203,341 -0.21(-3.33%)
Jun 26, 2023 6.250 6.600 6.150 6.310 1,065,167 +0.21(+3.44%)
Jun 23, 2023 5.980 6.220 5.860 6.100 869,606 +0.12(+2.01%)
Jun 22, 2023 6.290 6.290 5.923 5.980 706,270 -0.29(-4.63%)
Jun 21, 2023 6.130 6.390 6.115 6.270 1,287,286 +0.15(+2.45%)
Jun 20, 2023 5.960 6.150 5.840 6.120 821,667 +0.23(+3.90%)
Jun 16, 2023 5.570 5.895 5.455 5.890 1,148,121 +0.32(+5.75%)
Jun 15, 2023 5.570 5.800 5.495 5.570 849,341 +0.07(+1.27%)
Jun 14, 2023 5.430 5.595 5.360 5.500 675,094 +0.10(+1.85%)
Jun 13, 2023 5.280 5.440 5.280 5.400 501,718 +0.06(+1.12%)
Jun 12, 2023 5.330 5.460 5.285 5.340 570,338 -0.04(-0.74%)
Jun 09, 2023 5.270 5.450 5.260 5.380 740,995 +0.14(+2.67%)
Jun 08, 2023 5.450 5.500 5.240 5.240 968,158 -0.20(-3.68%)
Jun 07, 2023 5.280 5.540 5.200 5.440 1,127,689 +0.20(+3.82%)
Jun 06, 2023 4.680 5.265 4.680 5.240 1,063,211 +0.57(+12.21%)
Jun 05, 2023 4.510 4.680 4.430 4.670 458,946 +0.16(+3.55%)
Jun 02, 2023 4.610 4.662 4.490 4.510 504,462 -0.03(-0.66%)
Jun 01, 2023 4.380 4.600 4.380 4.540 980,461 +0.16(+3.65%)
May 31, 2023 4.450 4.470 4.330 4.380 367,262 -0.10(-2.23%)
May 30, 2023 4.420 4.495 4.290 4.480 505,193 +0.08(+1.82%)
May 26, 2023 4.340 4.505 4.320 4.400 245,267 +0.06(+1.38%)
May 25, 2023 4.390 4.435 4.270 4.340 191,732 -0.07(-1.59%)
May 24, 2023 4.370 4.420 4.190 4.410 664,641 +0.05(+1.15%)
May 23, 2023 4.220 4.501 4.200 4.360 615,985 +0.13(+3.07%)
May 22, 2023 4.330 4.415 4.230 4.230 426,747 -0.08(-1.86%)
May 19, 2023 4.330 4.350 4.200 4.310 597,853 +0.01(+0.23%)
May 18, 2023 4.460 4.460 4.290 4.300 488,217 -0.18(-4.02%)
May 17, 2023 4.400 4.519 4.306 4.480 586,895 +0.16(+3.70%)
May 16, 2023 4.570 4.675 4.317 4.320 642,972 -0.24(-5.26%)
May 15, 2023 4.560 4.590 4.390 4.560 420,195 -0.01(-0.22%)
May 12, 2023 4.550 4.710 4.480 4.570 802,609 +0.03(+0.66%)
May 11, 2023 4.340 4.640 4.300 4.540 734,893 +0.15(+3.42%)
May 10, 2023 4.280 4.450 4.280 4.390 485,457 +0.09(+2.09%)
May 09, 2023 4.190 4.360 4.170 4.300 343,399 +0.06(+1.42%)
May 08, 2023 4.190 4.340 4.190 4.240 635,340 +0.10(+2.42%)
May 05, 2023 3.980 4.190 3.960 4.140 734,031 +0.27(+6.98%)
May 04, 2023 3.950 3.992 3.740 3.870 940,152 -0.13(-3.25%)
May 03, 2023 4.100 4.120 3.980 4.000 568,773 -0.10(-2.44%)
May 02, 2023 4.150 4.150 4.025 4.100 511,661 -0.06(-1.44%)
May 01, 2023 4.270 4.320 4.011 4.160 424,213 -0.12(-2.80%)
Apr 28, 2023 4.300 4.320 4.180 4.280 492,828 -0.04(-0.93%)
Apr 27, 2023 4.400 4.440 4.260 4.320 321,218 -0.08(-1.82%)
Apr 26, 2023 4.430 4.510 4.370 4.400 277,246 -0.02(-0.45%)
Apr 25, 2023 4.430 4.430 4.290 4.420 543,869 -0.06(-1.34%)
Apr 24, 2023 4.450 4.550 4.385 4.480 389,366 +0.02(+0.45%)
Apr 21, 2023 4.600 4.640 4.430 4.460 424,593 -0.15(-3.25%)
Apr 20, 2023 4.470 4.710 4.460 4.610 614,690 +0.09(+1.99%)
Apr 19, 2023 4.790 4.840 4.470 4.520 1,138,610 -0.37(-7.57%)
Apr 18, 2023 5.000 5.180 4.875 4.890 848,371 -0.13(-2.59%)
Apr 17, 2023 4.870 5.180 4.800 5.020 1,558,951 +0.12(+2.45%)
Apr 14, 2023 4.700 4.915 4.700 4.900 673,480 +0.23(+4.93%)
Apr 13, 2023 4.600 4.740 4.535 4.670 538,640 +0.07(+1.52%)
Apr 12, 2023 4.570 4.630 4.470 4.600 581,963 +0.16(+3.60%)
Apr 11, 2023 4.200 4.460 4.200 4.440 735,922 +0.30(+7.25%)
Apr 10, 2023 3.920 4.160 3.850 4.140 570,848 +0.22(+5.61%)
Apr 06, 2023 3.960 4.000 3.920 3.920 146,958 -0.05(-1.26%)
Apr 05, 2023 3.920 4.000 3.900 3.970 605,441 +0.00(+0.00%)
Apr 04, 2023 4.070 4.070 3.880 3.970 544,441 -0.07(-1.73%)
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.