Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

9.680 +0.240 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	9.380	9.770	9.380	9.680	684,530	+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	-1.19(-13.19%)
Aug 01, 2024	9.220	9.290	8.800	9.020	579,763	-0.16(-1.74%)
Jul 31, 2024	8.480	9.370	8.480	9.180	572,312	+0.62(+7.24%)
Jul 30, 2024	8.450	8.830	8.450	8.560	502,246	+0.02(+0.23%)
Jul 29, 2024	8.800	8.825	8.445	8.540	691,467	-0.22(-2.51%)
Jul 26, 2024	8.830	8.870	8.640	8.760	367,150	+0.15(+1.74%)
Jul 25, 2024	8.700	8.950	8.536	8.610	340,963	-0.21(-2.38%)
Jul 24, 2024	9.200	9.290	8.810	8.820	358,907	-0.35(-3.82%)
Jul 23, 2024	8.740	9.180	8.730	9.170	632,760	+0.52(+6.01%)
Jul 22, 2024	8.630	8.830	8.600	8.650	505,401	-0.05(-0.57%)
Jul 19, 2024	8.510	9.040	8.410	8.700	389,371	+0.23(+2.72%)
Jul 18, 2024	8.590	8.680	8.330	8.470	873,841	-0.10(-1.17%)
Jul 17, 2024	8.990	9.070	8.520	8.570	905,896	-0.54(-5.93%)
Jul 16, 2024	8.860	9.120	8.690	9.110	802,644	+0.29(+3.29%)
Jul 15, 2024	9.090	9.280	8.815	8.820	405,551	-0.24(-2.64%)
Jul 12, 2024	9.164	9.230	8.935	9.059	389,002	-0.10(-1.04%)
Jul 11, 2024	9.382	9.411	9.088	9.154	675,257	-0.10(-1.03%)
Jul 10, 2024	9.049	9.373	9.021	9.249	764,664	+0.21(+2.31%)
Jul 09, 2024	8.774	9.221	8.726	9.040	467,163	+0.27(+3.03%)
Jul 08, 2024	8.479	8.774	8.365	8.774	453,294	+0.36(+4.29%)
Jul 05, 2024	8.441	8.622	8.264	8.413	403,746	-0.03(-0.34%)
Jul 03, 2024	8.365	8.602	8.299	8.441	368,248	+0.03(+0.34%)
Jul 02, 2024	8.127	8.441	8.013	8.413	378,901	+0.19(+2.31%)
Jul 01, 2024	8.793	8.812	8.194	8.222	717,999	-0.57(-6.49%)
Jun 28, 2024	9.145	9.192	8.660	8.793	649,783	-0.25(-2.73%)
Jun 27, 2024	8.698	9.049	8.546	9.040	644,399	+0.37(+4.28%)
Jun 26, 2024	8.821	9.018	8.632	8.669	316,743	-0.27(-2.98%)
Jun 25, 2024	8.888	9.097	8.831	8.935	380,699	+0.07(+0.75%)
Jun 24, 2024	9.011	9.069	8.691	8.869	547,864	-0.06(-0.64%)
Jun 21, 2024	8.793	9.030	8.707	8.926	813,436	-0.20(-2.19%)
Jun 20, 2024	9.905	10.03	8.945	9.126	1,225,919	-0.83(-8.31%)
Jun 18, 2024	9.705	10.13	9.620	9.953	402,683	+0.24(+2.45%)
Jun 17, 2024	9.762	10.17	9.658	9.715	326,466	-0.25(-2.48%)
Jun 14, 2024	9.934	10.16	9.829	9.962	781,336	-0.21(-2.06%)
Jun 13, 2024	9.991	10.39	9.563	10.17	1,911,626	+0.69(+7.32%)
Jun 12, 2024	9.354	9.781	9.145	9.477	853,951	+0.31(+3.42%)
Jun 11, 2024	9.344	9.477	9.070	9.164	567,843	-0.21(-2.23%)
Jun 10, 2024	8.840	9.458	8.503	9.373	964,817	+0.50(+5.64%)
Jun 07, 2024	8.709	9.045	8.655	8.873	1,069,613	+0.12(+1.35%)
Jun 06, 2024	9.290	9.290	8.718	8.755	1,160,153	-0.56(-6.04%)
Jun 05, 2024	9.299	9.481	8.855	9.317	1,308,324	-0.03(-0.29%)
Jun 04, 2024	9.843	9.916	9.254	9.344	1,327,769	-0.80(-7.87%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices