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 )

8.742 +0.042 (+0.48%)

Streaming Delayed Price Updated: 11:02 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.71(-7.45%)
Jul 12, 2024	9.640	9.710	9.400	9.530	369,777	-0.10(-1.04%)
Jul 11, 2024	9.870	9.900	9.560	9.630	641,884	-0.10(-1.03%)
Jul 10, 2024	9.520	9.860	9.490	9.730	726,873	+0.22(+2.31%)
Jul 09, 2024	9.230	9.700	9.180	9.510	444,075	+0.28(+3.03%)
Jul 08, 2024	8.920	9.230	8.800	9.230	430,891	+0.38(+4.29%)
Jul 05, 2024	8.880	9.070	8.694	8.850	383,792	-0.03(-0.34%)
Jul 03, 2024	8.800	9.050	8.730	8.880	350,049	+0.03(+0.34%)
Jul 02, 2024	8.550	8.880	8.430	8.850	360,175	+0.20(+2.31%)
Jul 01, 2024	9.250	9.270	8.620	8.650	682,514	-0.60(-6.49%)
Jun 28, 2024	9.620	9.670	9.110	9.250	617,669	-0.26(-2.73%)
Jun 27, 2024	9.150	9.520	8.990	9.510	612,551	+0.39(+4.28%)
Jun 26, 2024	9.280	9.487	9.081	9.120	301,089	-0.28(-2.98%)
Jun 25, 2024	9.350	9.570	9.290	9.400	361,884	+0.07(+0.75%)
Jun 24, 2024	9.480	9.540	9.143	9.330	520,787	-0.06(-0.64%)
Jun 21, 2024	9.250	9.500	9.160	9.390	773,234	-0.21(-2.19%)
Jun 20, 2024	10.42	10.56	9.411	9.600	1,165,331	-0.87(-8.31%)
Jun 18, 2024	10.21	10.66	10.12	10.47	382,782	+0.25(+2.45%)
Jun 17, 2024	10.27	10.70	10.16	10.22	310,332	-0.26(-2.48%)
Jun 14, 2024	10.45	10.69	10.34	10.48	742,721	-0.22(-2.06%)
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	1,016,750	+0.12(+1.35%)
Jun 06, 2024	9.773	9.773	9.172	9.210	1,102,815	-0.59(-6.04%)
Jun 05, 2024	9.783	9.973	9.315	9.802	1,243,663	-0.03(-0.29%)
Jun 04, 2024	10.36	10.43	9.735	9.830	1,262,147	-0.84(-7.87%)
Jun 03, 2024	10.78	10.92	10.51	10.67	525,755	-0.10(-0.97%)
May 31, 2024	10.82	10.86	10.39	10.78	995,902	-0.06(-0.53%)
May 30, 2024	9.973	10.92	9.929	10.83	1,473,535	+1.07(+10.95%)
May 29, 2024	9.324	9.811	9.324	9.763	631,633	+0.26(+2.71%)
May 28, 2024	9.544	9.811	9.334	9.506	1,118,472	+0.11(+1.22%)
May 24, 2024	9.277	9.668	8.990	9.391	1,210,642	+0.21(+2.29%)
May 23, 2024	10.03	10.16	9.124	9.181	2,035,672	-1.03(-10.09%)
May 22, 2024	10.65	10.86	10.00	10.21	1,456,000	-0.59(-5.48%)
May 21, 2024	11.20	11.27	10.62	10.80	1,391,084	-0.36(-3.25%)
May 20, 2024	10.99	11.30	10.74	11.17	885,891	+0.23(+2.09%)
May 17, 2024	10.99	11.23	10.85	10.94	1,090,521	-0.05(-0.43%)
May 16, 2024	11.10	11.15	10.54	10.99	1,088,419	-0.11(-1.03%)
May 15, 2024	10.82	11.33	10.75	11.10	1,482,537	+0.37(+3.47%)
May 14, 2024	10.28	10.88	10.21	10.73	906,022	+0.45(+4.36%)
May 13, 2024	10.50	10.56	10.06	10.28	771,756	-0.12(-1.19%)
May 10, 2024	10.81	10.86	10.36	10.40	963,957	-0.24(-2.24%)
May 09, 2024	10.62	10.73	10.24	10.64	828,967	-0.03(-0.27%)
May 08, 2024	10.53	11.14	10.53	10.67	1,754,632	+0.16(+1.54%)
May 07, 2024	11.11	11.11	10.45	10.51	1,866,709	-0.34(-3.17%)
May 06, 2024	10.12	10.90	10.12	10.85	2,149,692	+0.84(+8.39%)
May 03, 2024	9.277	10.06	9.162	10.01	1,728,727	+0.85(+9.27%)
May 02, 2024	9.353	9.439	9.086	9.162	973,581	-0.08(-0.83%)

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