Skip to main content

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

10.70 +0.73 (+7.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,016,795 +0.12(+1.35%)
Jun 06, 2024 9.773 9.773 9.171 9.210 1,102,864 -0.59(-6.04%)
Jun 05, 2024 9.782 9.973 9.315 9.801 1,243,718 -0.03(-0.29%)
Jun 04, 2024 10.35 10.43 9.734 9.830 1,262,203 -0.84(-7.87%)
Jun 03, 2024 10.77 10.92 10.51 10.67 525,778 -0.10(-0.97%)
May 31, 2024 10.82 10.86 10.39 10.77 995,946 -0.06(-0.53%)
May 30, 2024 9.973 10.92 9.928 10.83 1,473,600 +1.07(+10.95%)
May 29, 2024 9.324 9.811 9.324 9.763 631,661 +0.26(+2.71%)
May 28, 2024 9.544 9.811 9.334 9.505 1,118,521 +0.11(+1.22%)
May 24, 2024 9.276 9.668 8.990 9.391 1,210,696 +0.21(+2.29%)
May 23, 2024 10.03 10.16 9.124 9.181 2,035,763 -1.03(-10.09%)
May 22, 2024 10.65 10.86 10.00 10.21 1,456,065 -0.59(-5.48%)
May 21, 2024 11.20 11.27 10.62 10.80 1,391,146 -0.36(-3.25%)
May 20, 2024 10.99 11.30 10.74 11.17 885,931 +0.23(+2.09%)
May 17, 2024 10.99 11.23 10.85 10.94 1,090,570 -0.05(-0.43%)
May 16, 2024 11.10 11.15 10.54 10.98 1,088,468 -0.11(-1.03%)
May 15, 2024 10.82 11.33 10.75 11.10 1,482,603 +0.37(+3.47%)
May 14, 2024 10.28 10.88 10.21 10.73 906,063 +0.45(+4.36%)
May 13, 2024 10.50 10.55 10.06 10.28 771,791 -0.12(-1.19%)
May 10, 2024 10.81 10.86 10.36 10.40 964,000 -0.24(-2.24%)
May 09, 2024 10.62 10.73 10.24 10.64 829,004 -0.03(-0.27%)
May 08, 2024 10.53 11.14 10.53 10.67 1,754,710 +0.16(+1.54%)
May 07, 2024 11.11 11.11 10.45 10.51 1,866,792 -0.34(-3.17%)
May 06, 2024 10.12 10.90 10.12 10.85 2,149,788 +0.84(+8.39%)
May 03, 2024 9.276 10.06 9.162 10.01 1,728,804 +0.85(+9.27%)
May 02, 2024 9.353 9.439 9.085 9.162 973,625 -0.08(-0.83%)
May 01, 2024 9.124 9.448 8.790 9.238 1,029,940 +0.11(+1.26%)
Apr 30, 2024 8.980 9.548 8.980 9.124 1,723,164 +0.17(+1.92%)
Apr 29, 2024 8.875 9.038 8.685 8.952 805,317 +0.12(+1.41%)
Apr 26, 2024 8.599 8.833 8.475 8.828 1,032,628 +0.28(+3.24%)
Apr 25, 2024 8.408 8.718 8.254 8.551 1,605,470 +0.10(+1.24%)
Apr 24, 2024 8.914 8.995 8.386 8.446 1,345,708 -0.52(-5.85%)
Apr 23, 2024 8.971 9.410 8.866 8.971 1,756,401 +0.02(+0.21%)
Apr 22, 2024 8.265 9.047 8.083 8.952 1,905,611 +0.77(+9.45%)
Apr 19, 2024 7.730 8.255 7.702 8.179 1,578,402 +0.48(+6.20%)
Apr 18, 2024 7.721 7.940 7.625 7.702 936,099 +0.04(+0.50%)
Apr 17, 2024 7.883 7.907 7.473 7.663 1,020,467 -0.15(-1.95%)
Apr 16, 2024 7.635 7.893 7.558 7.816 1,501,422 +0.05(+0.61%)
Apr 15, 2024 8.341 8.436 7.721 7.768 1,260,480 -0.52(-6.33%)
Apr 12, 2024 8.427 8.570 8.217 8.293 861,991 -0.31(-3.55%)
Apr 11, 2024 8.513 8.627 8.330 8.599 754,381 +0.10(+1.24%)
Apr 10, 2024 8.589 8.799 8.332 8.494 1,142,933 -0.27(-3.05%)
Apr 09, 2024 8.875 9.078 8.561 8.761 918,642 -0.01(-0.11%)
Apr 08, 2024 8.961 9.076 8.627 8.771 1,524,882 +0.02(+0.22%)
Apr 05, 2024 8.227 8.771 8.227 8.751 1,321,275 +0.52(+6.26%)
Apr 04, 2024 8.475 8.475 8.236 8.236 882,303 -0.13(-1.60%)
Apr 03, 2024 7.711 8.437 7.711 8.370 1,216,108 +0.66(+8.54%)
Apr 02, 2024 7.988 8.036 7.654 7.711 697,909 -0.33(-4.15%)
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.