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 )

13.86 +0.05 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 14.01 14.44 13.78 13.86 816,081 +0.05(+0.36%)
Oct 28, 2024 13.60 14.45 13.60 13.81 1,424,509 +0.36(+2.68%)
Oct 25, 2024 12.38 13.52 12.35 13.45 1,443,460 +1.08(+8.73%)
Oct 24, 2024 11.40 12.39 11.38 12.37 956,991 +1.04(+9.18%)
Oct 23, 2024 11.53 11.53 11.22 11.33 297,662 -0.26(-2.24%)
Oct 22, 2024 11.59 11.69 11.48 11.59 209,324 -0.07(-0.60%)
Oct 21, 2024 11.56 11.72 11.27 11.66 424,399 +0.10(+0.87%)
Oct 18, 2024 11.26 11.62 11.18 11.56 342,079 +0.24(+2.12%)
Oct 17, 2024 11.40 11.62 11.18 11.32 570,865 -0.02(-0.18%)
Oct 16, 2024 12.09 12.23 11.34 11.34 652,362 -0.70(-5.81%)
Oct 15, 2024 11.96 12.21 11.80 12.04 426,154 +0.02(+0.17%)
Oct 14, 2024 12.39 12.73 11.92 12.02 573,548 -0.33(-2.67%)
Oct 11, 2024 11.96 12.44 11.78 12.35 430,601 +0.41(+3.43%)
Oct 10, 2024 11.73 12.05 11.46 11.94 691,737 +0.23(+1.96%)
Oct 09, 2024 11.23 11.83 11.06 11.71 666,939 +0.39(+3.45%)
Oct 08, 2024 10.72 11.32 10.72 11.32 415,918 +0.51(+4.72%)
Oct 07, 2024 11.01 11.01 10.69 10.81 372,380 -0.32(-2.88%)
Oct 04, 2024 11.25 11.26 10.94 11.13 594,567 +0.04(+0.36%)
Oct 03, 2024 10.36 11.11 10.35 11.09 614,680 +0.64(+6.12%)
Oct 02, 2024 10.49 10.60 10.24 10.45 309,834 -0.04(-0.38%)
Oct 01, 2024 10.37 10.64 10.06 10.49 463,470 +0.12(+1.16%)
Sep 30, 2024 10.89 10.89 10.23 10.37 777,048 -0.55(-5.04%)
Sep 27, 2024 10.75 11.03 10.62 10.92 380,595 +0.18(+1.68%)
Sep 26, 2024 11.06 11.15 10.70 10.74 582,344 -0.17(-1.56%)
Sep 25, 2024 11.42 11.49 10.85 10.91 1,147,206 -0.51(-4.47%)
Sep 24, 2024 11.68 11.81 11.36 11.42 617,869 -0.15(-1.30%)
Sep 23, 2024 11.84 11.96 11.45 11.57 726,025 -0.28(-2.36%)
Sep 20, 2024 12.01 12.04 11.76 11.85 580,674 -0.19(-1.58%)
Sep 19, 2024 12.07 12.40 11.83 12.04 969,913 +0.29(+2.47%)
Sep 18, 2024 11.41 11.92 11.29 11.75 1,052,275 +0.41(+3.62%)
Sep 17, 2024 11.41 11.49 11.09 11.34 764,440 +0.01(+0.09%)
Sep 16, 2024 11.35 12.03 11.28 11.33 1,028,754 -0.01(-0.09%)
Sep 13, 2024 11.23 11.40 11.07 11.34 736,464 +0.25(+2.25%)
Sep 12, 2024 10.95 11.22 10.86 11.09 492,440 +0.16(+1.46%)
Sep 11, 2024 10.70 11.32 10.65 10.93 872,374 +0.20(+1.86%)
Sep 10, 2024 11.03 11.05 10.37 10.73 805,040 -0.33(-2.98%)
Sep 09, 2024 11.01 11.42 10.99 11.06 861,287 +0.06(+0.55%)
Sep 06, 2024 11.30 11.34 10.62 11.00 800,649 -0.30(-2.65%)
Sep 05, 2024 11.50 11.65 11.20 11.30 748,773 -0.17(-1.48%)
Sep 04, 2024 10.54 11.51 10.36 11.47 2,373,623 +1.04(+9.97%)
Sep 03, 2024 10.26 10.86 10.00 10.43 1,087,846 +0.19(+1.86%)
Aug 30, 2024 10.15 10.82 10.09 10.24 1,447,624 +0.24(+2.40%)
Aug 29, 2024 9.500 10.02 9.340 10.00 788,084 +0.54(+5.71%)
Aug 28, 2024 9.400 9.510 9.235 9.460 484,854 +0.00(+0.00%)
Aug 27, 2024 9.300 9.570 9.230 9.460 399,219 +0.14(+1.50%)
Aug 26, 2024 9.610 9.755 9.190 9.320 569,055 -0.36(-3.72%)
Aug 23, 2024 9.380 9.770 9.380 9.680 684,629 +0.24(+2.54%)
Aug 22, 2024 10.01 10.21 9.420 9.440 920,323 -0.61(-6.07%)
Aug 21, 2024 10.31 10.34 9.910 10.05 710,424 -0.26(-2.52%)
Aug 20, 2024 10.38 10.49 10.08 10.31 533,539 -0.09(-0.87%)
Aug 19, 2024 10.17 10.40 10.05 10.40 707,169 +0.26(+2.56%)
Aug 16, 2024 10.39 10.68 10.07 10.14 699,888 -0.27(-2.59%)
Aug 15, 2024 10.08 10.49 10.08 10.41 1,028,532 +0.47(+4.73%)
Aug 14, 2024 9.570 10.13 9.540 9.940 951,167 +0.34(+3.54%)
Aug 13, 2024 9.510 9.640 9.350 9.600 636,359 +0.15(+1.59%)
Aug 12, 2024 9.210 9.490 9.183 9.450 517,376 +0.20(+2.16%)
Aug 09, 2024 8.930 9.280 8.830 9.250 717,031 +0.36(+4.05%)
Aug 08, 2024 8.330 8.930 8.330 8.890 673,110 +0.76(+9.35%)
Aug 07, 2024 8.420 8.490 8.060 8.130 443,477 -0.14(-1.69%)
Aug 06, 2024 7.880 8.400 7.755 8.270 552,811 +0.43(+5.48%)
Aug 05, 2024 7.050 8.040 7.050 7.840 608,246 +0.01(+0.13%)
Aug 02, 2024 8.200 8.280 7.800 7.830 712,058 -0.68(-7.96%)
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.