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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	13.78	14.13	13.50	13.71	538,390	-0.07(-0.51%)
Nov 01, 2024	13.85	14.21	13.76	13.78	872,849	+0.01(+0.07%)
Oct 31, 2024	13.56	13.91	13.22	13.77	861,660	+0.20(+1.47%)
Oct 30, 2024	13.75	14.03	13.36	13.57	574,621	-0.29(-2.09%)
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%)

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.