Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.29 -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.226 2.235 2.134 2.235 520,697 +0.02(+0.83%)
Oct 29, 2020 2.134 2.240 2.088 2.217 398,128 +0.08(+3.88%)
Oct 28, 2020 2.217 2.226 2.107 2.134 646,748 -0.12(-5.31%)
Oct 27, 2020 2.401 2.470 2.254 2.254 406,258 -0.15(-6.13%)
Oct 26, 2020 2.401 2.465 2.373 2.401 265,400 -0.07(-2.97%)
Oct 23, 2020 2.438 2.475 2.410 2.475 242,847 +0.04(+1.51%)
Oct 22, 2020 2.300 2.475 2.291 2.438 689,951 +0.15(+6.43%)
Oct 21, 2020 2.373 2.392 2.281 2.291 288,854 -0.09(-3.86%)
Oct 20, 2020 2.502 2.585 2.355 2.383 800,804 -0.06(-2.63%)
Oct 19, 2020 2.410 2.539 2.355 2.447 824,318 +0.04(+1.53%)
Oct 16, 2020 2.208 2.410 2.208 2.410 847,572 +0.18(+8.26%)
Oct 15, 2020 2.208 2.272 2.171 2.226 286,882 +0.00(+0.00%)
Oct 14, 2020 2.235 2.346 2.208 2.226 725,745 -0.01(-0.41%)
Oct 13, 2020 2.281 2.309 2.217 2.235 538,128 -0.08(-3.57%)
Oct 12, 2020 2.327 2.355 2.272 2.318 377,095 -0.01(-0.40%)
Oct 09, 2020 2.327 2.401 2.318 2.327 229,476 -0.04(-1.56%)
Oct 08, 2020 2.346 2.392 2.300 2.364 394,742 +0.05(+1.98%)
Oct 07, 2020 2.337 2.373 2.263 2.318 468,114 +0.01(+0.40%)
Oct 06, 2020 2.475 2.557 2.300 2.309 681,015 -0.15(-5.99%)
Oct 05, 2020 2.410 2.456 2.360 2.456 542,816 +0.06(+2.69%)
Oct 02, 2020 2.410 2.447 2.346 2.392 344,377 -0.05(-1.89%)
Oct 01, 2020 2.327 2.442 2.327 2.438 276,841 +0.12(+5.16%)
Sep 30, 2020 2.346 2.392 2.300 2.318 420,735 +0.01(+0.40%)
Sep 29, 2020 2.410 2.442 2.309 2.309 469,100 -0.10(-4.20%)
Sep 28, 2020 2.475 2.502 2.373 2.410 483,094 -0.01(-0.38%)
Sep 25, 2020 2.447 2.475 2.360 2.419 394,273 +0.00(+0.00%)
Sep 24, 2020 2.226 2.502 2.157 2.419 837,622 +0.20(+9.13%)
Sep 23, 2020 2.383 2.456 2.208 2.217 662,317 -0.14(-5.86%)
Sep 22, 2020 2.475 2.516 2.346 2.355 436,315 -0.09(-3.76%)
Sep 21, 2020 2.447 2.484 2.383 2.447 488,283 -0.10(-3.97%)
Sep 18, 2020 2.567 2.631 2.496 2.548 617,118 -0.02(-0.72%)
Sep 17, 2020 2.649 2.659 2.548 2.567 787,565 -0.12(-4.45%)
Sep 16, 2020 2.824 2.828 2.640 2.686 924,603 -0.20(-7.01%)
Sep 15, 2020 2.889 2.990 2.833 2.889 578,808 -0.05(-1.57%)
Sep 14, 2020 3.027 3.027 2.916 2.935 507,488 -0.09(-3.04%)
Sep 11, 2020 3.119 3.128 3.017 3.027 419,818 -0.08(-2.66%)
Sep 10, 2020 3.155 3.238 3.105 3.109 301,562 +0.00(+0.00%)
Sep 09, 2020 3.183 3.215 3.109 3.109 196,878 -0.05(-1.46%)
Sep 08, 2020 3.054 3.174 3.008 3.155 313,662 +0.04(+1.18%)
Sep 04, 2020 3.165 3.183 3.063 3.119 322,853 +0.02(+0.59%)
Sep 03, 2020 3.091 3.183 3.017 3.100 537,783 +0.05(+1.51%)
Sep 02, 2020 3.192 3.192 3.017 3.054 659,136 -0.11(-3.49%)
Sep 01, 2020 3.054 3.174 3.054 3.165 280,287 +0.06(+2.08%)
Aug 31, 2020 3.266 3.275 3.100 3.100 975,918 -0.12(-3.71%)
Aug 28, 2020 2.981 3.252 2.981 3.220 1,277,066 +0.26(+8.70%)
Aug 27, 2020 2.990 3.063 2.925 2.962 562,324 -0.02(-0.62%)
Aug 26, 2020 3.091 3.146 2.981 2.981 775,392 -0.10(-3.28%)
Aug 25, 2020 3.027 3.119 2.889 3.082 850,392 +0.06(+1.82%)
Aug 24, 2020 3.063 3.085 2.870 3.027 942,255 -0.03(-0.90%)
Aug 21, 2020 3.082 3.165 2.990 3.054 547,003 +0.02(+0.61%)
Aug 20, 2020 3.045 3.091 2.999 3.036 535,672 -0.07(-2.37%)
Aug 19, 2020 3.063 3.229 2.971 3.109 880,937 +0.06(+1.81%)
Aug 18, 2020 3.165 3.211 3.054 3.054 693,027 -0.06(-1.77%)
Aug 17, 2020 3.349 3.358 3.109 3.109 1,126,911 -0.23(-6.89%)
Aug 14, 2020 3.404 3.404 3.257 3.339 694,951 -0.05(-1.36%)
Aug 13, 2020 3.358 3.546 3.358 3.385 694,265 -0.02(-0.54%)
Aug 12, 2020 3.652 3.661 3.312 3.404 1,743,683 -0.16(-4.39%)
Aug 11, 2020 3.864 3.919 3.560 3.560 793,740 -0.25(-6.52%)
Aug 10, 2020 3.891 4.048 3.735 3.808 629,293 -0.08(-2.13%)
Aug 07, 2020 3.873 3.891 3.781 3.891 432,537 +0.00(+0.00%)
Aug 06, 2020 3.937 3.965 3.772 3.891 647,151 -0.06(-1.40%)
Aug 05, 2020 4.222 4.342 3.919 3.946 770,343 -0.21(-5.09%)
Aug 04, 2020 4.600 4.682 4.011 4.158 2,498,646 +0.04(+0.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.