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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.112	8.064	8.055	8.093	994,763	-0.02(-0.24%)
Mar 27, 2024	7.988	8.122	7.835	8.112	646,269	+0.17(+2.16%)
Mar 26, 2024	8.217	8.274	7.816	7.940	919,608	-0.14(-1.77%)
Mar 25, 2024	8.160	8.532	7.997	8.083	1,479,556	+0.00(+0.00%)
Mar 22, 2024	8.064	8.203	7.851	8.083	1,357,558	+0.13(+1.68%)
Mar 21, 2024	7.921	8.122	7.578	7.950	1,560,750	+0.13(+1.71%)
Mar 20, 2024	7.568	7.912	7.473	7.816	1,334,260	+0.25(+3.28%)
Mar 19, 2024	7.683	7.840	7.406	7.568	1,070,611	-0.11(-1.49%)
Mar 18, 2024	7.482	7.683	7.339	7.683	849,052	+0.20(+2.68%)
Mar 15, 2024	7.129	7.506	7.081	7.482	879,729	+0.26(+3.57%)
Mar 14, 2024	7.606	7.606	7.128	7.224	1,265,462	-0.25(-3.32%)
Mar 13, 2024	6.929	7.501	6.929	7.473	1,268,143	+0.50(+7.11%)
Mar 12, 2024	6.738	7.134	6.661	6.976	1,658,330	+0.30(+4.43%)
Mar 11, 2024	7.034	7.148	6.518	6.680	1,444,410	-0.35(-5.02%)
Mar 08, 2024	7.119	7.196	6.824	7.034	1,258,073	-0.17(-2.38%)
Mar 07, 2024	6.995	7.349	6.929	7.205	2,512,247	+0.29(+4.14%)
Mar 06, 2024	6.366	7.043	6.280	6.919	3,865,148	+0.80(+13.10%)
Mar 05, 2024	6.213	6.652	6.060	6.117	1,069,359	-0.12(-1.99%)
Mar 04, 2024	6.404	6.595	6.213	6.241	1,077,425	+0.17(+2.83%)
Mar 01, 2024	6.127	6.165	5.907	6.070	566,379	+0.02(+0.32%)
Feb 29, 2024	5.965	6.232	5.898	6.051	990,418	+0.20(+3.43%)
Feb 28, 2024	5.783	5.946	5.764	5.850	455,277	+0.01(+0.16%)
Feb 27, 2024	6.041	6.232	5.822	5.841	940,283	-0.20(-3.32%)
Feb 26, 2024	5.984	6.213	5.907	6.041	757,340	+0.13(+2.26%)
Feb 23, 2024	5.802	6.012	5.697	5.907	934,272	+0.14(+2.48%)
Feb 22, 2024	5.535	5.955	5.526	5.764	980,809	+0.31(+5.59%)
Feb 21, 2024	5.478	5.564	5.392	5.459	514,570	-0.10(-1.72%)
Feb 20, 2024	5.430	5.736	5.430	5.554	648,159	+0.07(+1.22%)
Feb 16, 2024	5.363	5.554	5.363	5.488	848,779	+0.09(+1.59%)
Feb 15, 2024	5.287	5.435	5.235	5.402	721,138	+0.14(+2.72%)
Feb 14, 2024	5.106	5.344	5.106	5.258	688,372	+0.15(+2.99%)
Feb 13, 2024	5.096	5.158	4.996	5.106	426,384	-0.02(-0.37%)
Feb 12, 2024	5.115	5.220	5.063	5.125	566,963	-0.02(-0.37%)
Feb 09, 2024	4.781	5.182	4.781	5.144	1,240,878	+0.32(+6.73%)
Feb 08, 2024	5.020	5.077	4.810	4.819	871,787	-0.24(-4.72%)
Feb 07, 2024	5.163	5.268	4.953	5.058	1,289,202	-0.41(-7.50%)
Feb 06, 2024	5.440	5.640	5.440	5.468	829,266	+0.02(+0.35%)
Feb 05, 2024	5.793	5.941	5.406	5.449	916,340	-0.37(-6.39%)
Feb 02, 2024	5.678	5.869	5.650	5.822	960,138	+0.05(+0.83%)
Feb 01, 2024	5.755	5.898	5.669	5.774	988,699	+0.02(+0.33%)
Jan 31, 2024	5.726	6.022	5.683	5.755	1,354,692	+0.03(+0.50%)
Jan 30, 2024	5.764	5.979	5.697	5.726	1,478,567	-0.10(-1.64%)
Jan 29, 2024	5.955	6.032	5.655	5.822	1,539,109	-0.23(-3.79%)
Jan 26, 2024	5.879	6.074	5.734	6.051	1,122,288	+0.26(+4.45%)
Jan 25, 2024	5.430	5.871	5.411	5.793	1,427,723	+0.41(+7.62%)
Jan 24, 2024	5.373	5.526	5.340	5.383	1,092,742	+0.09(+1.62%)
Jan 23, 2024	5.268	5.392	5.182	5.297	751,941	-0.03(-0.54%)
Jan 22, 2024	5.001	5.363	5.001	5.325	1,427,203	+0.32(+6.49%)
Jan 19, 2024	4.800	5.006	4.743	5.001	699,576	+0.22(+4.59%)
Jan 18, 2024	4.686	4.810	4.598	4.781	594,986	+0.07(+1.42%)
Jan 17, 2024	4.438	4.729	4.423	4.715	924,490	+0.22(+4.88%)
Jan 16, 2024	4.552	4.557	4.438	4.495	650,915	-0.13(-2.89%)
Jan 12, 2024	4.629	4.700	4.571	4.629	436,351	+0.05(+1.04%)
Jan 11, 2024	4.648	4.686	4.543	4.581	597,805	-0.03(-0.62%)
Jan 10, 2024	4.533	4.643	4.423	4.610	742,660	+0.12(+2.77%)
Jan 09, 2024	4.715	4.808	4.476	4.485	942,486	-0.32(-6.75%)
Jan 08, 2024	4.715	4.819	4.633	4.810	718,174	+0.10(+2.23%)
Jan 05, 2024	4.715	4.800	4.648	4.705	595,895	-0.02(-0.40%)
Jan 04, 2024	4.924	4.972	4.724	4.724	958,312	-0.20(-4.07%)
Jan 03, 2024	5.010	5.130	4.905	4.924	635,779	-0.09(-1.71%)

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.