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 )

9.730 +0.110 (+1.14%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 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 (%)
Mar 31, 2020 2.208 2.484 2.162 2.410 904,539 +0.21(+9.62%)
Mar 30, 2020 2.171 2.217 2.061 2.199 528,304 +0.06(+3.02%)
Mar 27, 2020 2.272 2.291 2.116 2.134 831,267 -0.25(-10.42%)
Mar 26, 2020 2.392 2.557 2.364 2.383 823,104 -0.02(-0.77%)
Mar 25, 2020 2.373 2.594 2.272 2.401 956,980 +0.05(+1.95%)
Mar 24, 2020 2.318 2.465 2.263 2.355 906,018 +0.20(+9.40%)
Mar 23, 2020 2.180 2.245 2.070 2.153 638,256 -0.06(-2.50%)
Mar 20, 2020 2.180 2.484 2.088 2.208 782,676 +0.12(+5.73%)
Mar 19, 2020 2.217 2.392 2.033 2.088 1,117,527 -0.18(-8.10%)
Mar 18, 2020 2.401 2.401 2.033 2.272 1,603,755 -0.33(-12.72%)
Mar 17, 2020 2.484 2.622 2.355 2.603 978,165 +0.17(+6.79%)
Mar 16, 2020 2.300 2.622 2.294 2.438 799,542 -0.24(-8.93%)
Mar 13, 2020 2.631 2.705 2.429 2.677 975,192 +0.29(+11.92%)
Mar 12, 2020 2.539 2.714 2.125 2.392 3,194,568 -0.63(-20.73%)
Mar 11, 2020 3.404 3.441 2.999 3.017 1,388,972 -0.51(-14.36%)
Mar 10, 2020 3.238 3.523 3.197 3.523 606,063 +0.41(+13.31%)
Mar 09, 2020 3.404 3.404 3.100 3.109 1,281,570 -0.64(-17.16%)
Mar 06, 2020 3.974 3.983 3.735 3.753 546,351 -0.29(-7.27%)
Mar 05, 2020 3.956 4.103 3.946 4.048 395,886 -0.06(-1.57%)
Mar 04, 2020 3.891 4.121 3.827 4.112 551,424 +0.28(+7.19%)
Mar 03, 2020 3.910 4.094 3.808 3.836 1,032,767 -0.06(-1.42%)
Mar 02, 2020 3.753 3.900 3.652 3.891 864,414 +0.18(+4.96%)
Feb 28, 2020 3.781 3.808 3.606 3.707 1,512,304 -0.17(-4.28%)
Feb 27, 2020 3.845 3.983 3.634 3.873 1,530,793 -0.06(-1.64%)
Feb 26, 2020 3.900 4.020 3.882 3.937 698,781 +0.04(+0.94%)
Feb 25, 2020 4.112 4.186 3.859 3.900 733,358 -0.21(-5.15%)
Feb 24, 2020 4.029 4.176 3.979 4.112 605,360 -0.10(-2.40%)
Feb 21, 2020 4.140 4.268 4.094 4.213 810,721 +0.02(+0.44%)
Feb 20, 2020 4.066 4.241 3.956 4.195 1,434,332 +0.13(+3.17%)
Feb 19, 2020 4.112 4.222 4.011 4.066 1,209,834 +0.05(+1.14%)
Feb 18, 2020 4.029 4.103 3.956 4.020 1,143,621 -0.01(-0.23%)
Feb 14, 2020 3.983 4.140 3.956 4.029 1,166,622 +0.04(+0.92%)
Feb 13, 2020 4.241 4.241 3.956 3.992 1,826,224 -0.34(-7.86%)
Feb 12, 2020 4.443 4.526 4.333 4.333 960,359 -0.09(-2.08%)
Feb 11, 2020 4.590 4.590 4.351 4.425 849,457 -0.14(-3.02%)
Feb 10, 2020 4.563 4.627 4.489 4.563 530,381 +0.01(+0.20%)
Feb 07, 2020 4.508 4.664 4.471 4.554 820,940 +0.12(+2.70%)
Feb 06, 2020 4.370 4.498 4.296 4.434 899,827 +0.07(+1.69%)
Feb 05, 2020 4.213 4.393 4.158 4.360 1,366,870 +0.21(+5.10%)
Feb 04, 2020 4.581 4.701 4.112 4.149 3,217,493 -0.36(-7.96%)
Feb 03, 2020 4.278 4.609 4.278 4.508 1,053,507 +0.20(+4.70%)
Jan 31, 2020 4.268 4.360 4.075 4.305 853,769 -0.05(-1.06%)
Jan 30, 2020 4.149 4.370 4.140 4.351 629,302 +0.17(+4.19%)
Jan 29, 2020 4.259 4.434 4.167 4.176 1,345,612 -0.07(-1.73%)
Jan 28, 2020 4.084 4.296 4.084 4.250 1,083,038 +0.17(+4.29%)
Jan 27, 2020 4.140 4.167 3.992 4.075 1,772,443 -0.16(-3.70%)
Jan 24, 2020 4.508 4.581 4.204 4.232 1,481,758 -0.24(-5.35%)
Jan 23, 2020 4.830 4.876 4.471 4.471 1,605,882 -0.41(-8.47%)
Jan 22, 2020 4.774 4.922 4.701 4.885 888,477 +0.13(+2.71%)
Jan 21, 2020 4.949 5.032 4.738 4.756 1,230,886 -0.25(-4.96%)
Jan 17, 2020 4.931 5.096 4.931 5.004 838,115 +0.16(+3.23%)
Jan 16, 2020 4.719 4.928 4.719 4.848 704,470 +0.16(+3.33%)
Jan 15, 2020 4.931 4.958 4.655 4.692 1,241,439 -0.23(-4.67%)
Jan 14, 2020 4.995 5.046 4.765 4.922 1,442,186 -0.17(-3.25%)
Jan 13, 2020 5.336 5.363 5.060 5.087 994,094 -0.20(-3.83%)
Jan 10, 2020 5.336 5.391 5.244 5.290 1,052,373 -0.02(-0.35%)
Jan 09, 2020 5.142 5.345 5.133 5.308 952,998 +0.19(+3.78%)
Jan 08, 2020 4.977 5.161 4.958 5.115 758,957 +0.07(+1.46%)
Jan 07, 2020 4.986 5.050 4.848 5.041 1,025,520 +0.06(+1.29%)
Jan 06, 2020 4.784 5.041 4.738 4.977 896,684 +0.09(+1.88%)
Jan 03, 2020 5.014 5.027 4.728 4.885 1,135,423 -0.20(-3.98%)
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.