Skip to main content

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

6.040 +0.320 (+5.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 5.800 6.240 5.790 6.040 936,040 +0.32(+5.59%)
Feb 21, 2024 5.740 5.830 5.650 5.720 491,082 -0.10(-1.72%)
Feb 20, 2024 5.690 6.010 5.690 5.820 618,574 +0.07(+1.22%)
Feb 16, 2024 5.620 5.820 5.620 5.750 810,036 +0.09(+1.59%)
Feb 15, 2024 5.540 5.695 5.485 5.660 688,221 +0.15(+2.72%)
Feb 14, 2024 5.350 5.600 5.350 5.510 656,951 +0.16(+2.99%)
Feb 13, 2024 5.340 5.405 5.235 5.350 406,922 -0.02(-0.37%)
Feb 12, 2024 5.360 5.470 5.305 5.370 541,084 -0.02(-0.37%)
Feb 09, 2024 5.010 5.430 5.010 5.390 1,184,237 +0.34(+6.73%)
Feb 08, 2024 5.260 5.320 5.040 5.050 831,994 -0.25(-4.72%)
Feb 07, 2024 5.410 5.520 5.190 5.300 1,230,356 -0.43(-7.50%)
Feb 06, 2024 5.700 5.910 5.700 5.730 791,414 +0.02(+0.35%)
Feb 05, 2024 6.070 6.225 5.665 5.710 874,513 -0.39(-6.39%)
Feb 02, 2024 5.950 6.150 5.920 6.100 916,312 +0.05(+0.83%)
Feb 01, 2024 6.030 6.180 5.940 6.050 943,569 +0.02(+0.33%)
Jan 31, 2024 6.000 6.310 5.955 6.030 1,292,856 +0.03(+0.50%)
Jan 30, 2024 6.040 6.265 5.970 6.000 1,411,077 -0.10(-1.64%)
Jan 29, 2024 6.240 6.320 5.925 6.100 1,468,855 -0.24(-3.79%)
Jan 26, 2024 6.160 6.365 6.008 6.340 1,071,061 +0.27(+4.45%)
Jan 25, 2024 5.690 6.152 5.670 6.070 1,362,554 +0.43(+7.62%)
Jan 24, 2024 5.630 5.790 5.595 5.640 1,042,863 +0.09(+1.62%)
Jan 23, 2024 5.520 5.650 5.430 5.550 717,618 -0.03(-0.54%)
Jan 22, 2024 5.240 5.620 5.240 5.580 1,362,057 +0.34(+6.49%)
Jan 19, 2024 5.030 5.245 4.970 5.240 667,644 +0.23(+4.59%)
Jan 18, 2024 4.910 5.040 4.818 5.010 567,828 +0.07(+1.42%)
Jan 17, 2024 4.650 4.955 4.635 4.940 882,291 +0.23(+4.88%)
Jan 16, 2024 4.770 4.775 4.650 4.710 621,204 -0.14(-2.89%)
Jan 12, 2024 4.850 4.925 4.790 4.850 416,434 +0.05(+1.04%)
Jan 11, 2024 4.870 4.910 4.760 4.800 570,518 -0.03(-0.62%)
Jan 10, 2024 4.750 4.865 4.635 4.830 708,761 +0.13(+2.77%)
Jan 09, 2024 4.940 5.038 4.690 4.700 899,466 -0.34(-6.75%)
Jan 08, 2024 4.940 5.050 4.855 5.040 685,393 +0.11(+2.23%)
Jan 05, 2024 4.940 5.030 4.870 4.930 568,695 -0.02(-0.40%)
Jan 04, 2024 5.160 5.210 4.950 4.950 914,569 -0.21(-4.07%)
Jan 03, 2024 5.250 5.375 5.140 5.160 606,759 -0.09(-1.71%)
Jan 02, 2024 5.390 5.510 5.210 5.250 617,135 -0.19(-3.49%)
Dec 29, 2023 5.470 5.580 5.430 5.440 327,996 -0.06(-1.09%)
Dec 28, 2023 5.650 5.650 5.460 5.500 746,810 -0.19(-3.34%)
Dec 27, 2023 5.660 5.810 5.635 5.690 866,066 +0.03(+0.53%)
Dec 26, 2023 5.770 5.900 5.605 5.660 918,969 -0.08(-1.39%)
Dec 22, 2023 5.570 5.870 5.400 5.740 1,086,047 +0.18(+3.24%)
Dec 21, 2023 5.530 5.950 5.360 5.560 2,350,256 +0.21(+3.93%)
Dec 20, 2023 5.060 5.585 5.050 5.350 1,467,498 +0.25(+4.90%)
Dec 19, 2023 5.290 5.310 5.040 5.100 974,365 -0.20(-3.77%)
Dec 18, 2023 5.200 5.345 5.145 5.300 917,372 +0.08(+1.53%)
Dec 15, 2023 5.410 5.420 5.170 5.220 1,131,721 -0.21(-3.87%)
Dec 14, 2023 5.690 5.780 5.355 5.430 1,208,544 -0.10(-1.81%)
Dec 13, 2023 5.200 5.530 4.960 5.530 1,325,043 +0.29(+5.53%)
Dec 12, 2023 5.420 5.470 5.120 5.240 1,085,929 -0.13(-2.42%)
Dec 11, 2023 5.300 5.480 5.179 5.370 877,140 +0.03(+0.56%)
Dec 08, 2023 5.250 5.350 5.065 5.340 873,280 +0.10(+1.91%)
Dec 07, 2023 5.330 5.458 5.155 5.240 887,742 -0.07(-1.32%)
Dec 06, 2023 5.480 5.520 5.210 5.310 1,072,712 -0.16(-2.93%)
Dec 05, 2023 5.360 5.600 5.310 5.470 918,088 +0.13(+2.43%)
Dec 04, 2023 5.530 5.530 5.230 5.340 735,064 -0.14(-2.55%)
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.