Skip to main content

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

9.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 8.740 9.180 8.730 9.170 632,760 +0.52(+6.01%)
Jul 22, 2024 8.630 8.830 8.600 8.650 505,401 -0.05(-0.57%)
Jul 19, 2024 8.510 9.040 8.410 8.700 389,371 +0.23(+2.72%)
Jul 18, 2024 8.590 8.680 8.330 8.470 873,841 -0.10(-1.17%)
Jul 17, 2024 8.990 9.070 8.520 8.570 905,896 -0.54(-5.93%)
Jul 16, 2024 8.860 9.120 8.690 9.110 802,644 +0.29(+3.29%)
Jul 15, 2024 9.090 9.280 8.815 8.820 405,551 -0.71(-7.45%)
Jul 12, 2024 9.640 9.710 9.400 9.530 369,777 -0.10(-1.04%)
Jul 11, 2024 9.870 9.900 9.560 9.630 641,884 -0.10(-1.03%)
Jul 10, 2024 9.520 9.860 9.490 9.730 726,873 +0.22(+2.31%)
Jul 09, 2024 9.230 9.700 9.180 9.510 444,075 +0.28(+3.03%)
Jul 08, 2024 8.920 9.230 8.800 9.230 430,891 +0.38(+4.29%)
Jul 05, 2024 8.880 9.070 8.694 8.850 383,792 -0.03(-0.34%)
Jul 03, 2024 8.800 9.050 8.730 8.880 350,049 +0.03(+0.34%)
Jul 02, 2024 8.550 8.880 8.430 8.850 360,175 +0.20(+2.31%)
Jul 01, 2024 9.250 9.270 8.620 8.650 682,514 -0.60(-6.49%)
Jun 28, 2024 9.620 9.670 9.110 9.250 617,669 -0.26(-2.73%)
Jun 27, 2024 9.150 9.520 8.990 9.510 612,551 +0.39(+4.28%)
Jun 26, 2024 9.280 9.487 9.081 9.120 301,089 -0.28(-2.98%)
Jun 25, 2024 9.350 9.570 9.290 9.400 361,884 +0.07(+0.75%)
Jun 24, 2024 9.480 9.540 9.143 9.330 520,787 -0.06(-0.64%)
Jun 21, 2024 9.250 9.500 9.160 9.390 773,234 -0.21(-2.19%)
Jun 20, 2024 10.42 10.56 9.411 9.600 1,165,331 -0.87(-8.31%)
Jun 18, 2024 10.21 10.66 10.12 10.47 382,782 +0.25(+2.45%)
Jun 17, 2024 10.27 10.70 10.16 10.22 310,332 -0.26(-2.48%)
Jun 14, 2024 10.45 10.69 10.34 10.48 742,721 -0.22(-2.06%)
Jun 13, 2024 10.51 10.93 10.06 10.70 1,817,148 +0.73(+7.32%)
Jun 12, 2024 9.840 10.29 9.620 9.970 811,747 +0.33(+3.42%)
Jun 11, 2024 9.830 9.970 9.542 9.640 539,779 -0.22(-2.23%)
Jun 10, 2024 9.300 9.950 8.945 9.860 917,133 +0.53(+5.64%)
Jun 07, 2024 9.162 9.515 9.105 9.334 1,016,750 +0.12(+1.35%)
Jun 06, 2024 9.773 9.773 9.172 9.210 1,102,815 -0.59(-6.04%)
Jun 05, 2024 9.783 9.973 9.315 9.802 1,243,663 -0.03(-0.29%)
Jun 04, 2024 10.36 10.43 9.735 9.830 1,262,147 -0.84(-7.87%)
Jun 03, 2024 10.78 10.92 10.51 10.67 525,755 -0.10(-0.97%)
May 31, 2024 10.82 10.86 10.39 10.78 995,902 -0.06(-0.53%)
May 30, 2024 9.973 10.92 9.929 10.83 1,473,535 +1.07(+10.95%)
May 29, 2024 9.324 9.811 9.324 9.763 631,633 +0.26(+2.71%)
May 28, 2024 9.544 9.811 9.334 9.506 1,118,472 +0.11(+1.22%)
May 24, 2024 9.277 9.668 8.990 9.391 1,210,642 +0.21(+2.29%)
May 23, 2024 10.03 10.16 9.124 9.181 2,035,672 -1.03(-10.09%)
May 22, 2024 10.65 10.86 10.00 10.21 1,456,000 -0.59(-5.48%)
May 21, 2024 11.20 11.27 10.62 10.80 1,391,084 -0.36(-3.25%)
May 20, 2024 10.99 11.30 10.74 11.17 885,891 +0.23(+2.09%)
May 17, 2024 10.99 11.23 10.85 10.94 1,090,521 -0.05(-0.43%)
May 16, 2024 11.10 11.15 10.54 10.99 1,088,419 -0.11(-1.03%)
May 15, 2024 10.82 11.33 10.75 11.10 1,482,537 +0.37(+3.47%)
May 14, 2024 10.28 10.88 10.21 10.73 906,022 +0.45(+4.36%)
May 13, 2024 10.50 10.56 10.06 10.28 771,756 -0.12(-1.19%)
May 10, 2024 10.81 10.86 10.36 10.40 963,957 -0.24(-2.24%)
May 09, 2024 10.62 10.73 10.24 10.64 828,967 -0.03(-0.27%)
May 08, 2024 10.53 11.14 10.53 10.67 1,754,632 +0.16(+1.54%)
May 07, 2024 11.11 11.11 10.45 10.51 1,866,709 -0.34(-3.17%)
May 06, 2024 10.12 10.90 10.12 10.85 2,149,692 +0.84(+8.39%)
May 03, 2024 9.277 10.06 9.162 10.01 1,728,727 +0.85(+9.27%)
May 02, 2024 9.353 9.439 9.086 9.162 973,581 -0.08(-0.83%)
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.