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 )

9.970 +0.330 (+3.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 5.516 5.516 5.266 5.459 718,518 -0.03(-0.52%)
Aug 30, 2023 5.697 5.812 5.445 5.488 632,850 -0.21(-3.68%)
Aug 29, 2023 5.573 5.860 5.554 5.697 918,675 +0.13(+2.40%)
Aug 28, 2023 5.192 5.593 5.134 5.564 809,634 +0.37(+7.17%)
Aug 25, 2023 4.877 5.211 4.819 5.192 714,119 +0.35(+7.30%)
Aug 24, 2023 4.858 5.096 4.762 4.839 611,753 -0.10(-2.12%)
Aug 23, 2023 4.848 5.019 4.734 4.944 708,668 +0.16(+3.39%)
Aug 22, 2023 4.686 4.839 4.648 4.781 644,407 +0.12(+2.66%)
Aug 21, 2023 4.648 4.753 4.581 4.657 272,233 -0.05(-1.01%)
Aug 18, 2023 4.657 4.886 4.610 4.705 465,183 +0.00(+0.00%)
Aug 17, 2023 4.991 5.058 4.695 4.705 584,582 -0.25(-5.01%)
Aug 16, 2023 4.934 5.144 4.829 4.953 716,522 +0.01(+0.19%)
Aug 15, 2023 4.982 5.220 4.886 4.944 813,924 -0.13(-2.63%)
Aug 14, 2023 4.963 5.316 4.276 5.077 1,322,097 -0.07(-1.30%)
Aug 11, 2023 5.144 5.278 5.029 5.144 743,692 -0.04(-0.74%)
Aug 10, 2023 5.144 5.306 5.087 5.182 620,999 +0.10(+1.88%)
Aug 09, 2023 5.154 5.258 5.053 5.087 670,637 -0.10(-1.84%)
Aug 08, 2023 4.915 5.287 4.858 5.182 669,377 +0.20(+4.02%)
Aug 07, 2023 5.029 5.058 4.934 4.982 347,438 -0.05(-0.95%)
Aug 04, 2023 4.905 5.125 4.886 5.029 321,951 +0.13(+2.73%)
Aug 03, 2023 4.963 5.029 4.867 4.896 352,566 -0.10(-2.10%)
Aug 02, 2023 5.182 5.235 4.982 5.001 446,855 -0.24(-4.55%)
Aug 01, 2023 5.363 5.440 5.163 5.239 348,312 -0.16(-3.00%)
Jul 31, 2023 5.440 5.483 5.344 5.402 211,625 -0.02(-0.35%)
Jul 28, 2023 5.449 5.530 5.344 5.421 480,430 +0.14(+2.71%)
Jul 27, 2023 5.745 5.779 5.239 5.278 1,282,451 -0.48(-8.29%)
Jul 26, 2023 5.631 5.794 5.621 5.755 490,758 +0.12(+2.20%)
Jul 25, 2023 5.678 5.726 5.468 5.631 753,819 -0.02(-0.34%)
Jul 24, 2023 5.822 6.003 5.621 5.650 907,279 -0.10(-1.82%)
Jul 21, 2023 5.564 5.850 5.504 5.755 832,091 +0.13(+2.38%)
Jul 20, 2023 5.526 5.640 5.421 5.621 432,789 +0.14(+2.61%)
Jul 19, 2023 5.793 5.793 5.421 5.478 698,881 -0.22(-3.85%)
Jul 18, 2023 5.736 5.861 5.669 5.697 472,396 -0.04(-0.67%)
Jul 17, 2023 5.335 5.783 5.335 5.736 786,351 +0.38(+7.13%)
Jul 14, 2023 5.755 5.755 5.325 5.354 711,666 -0.37(-6.50%)
Jul 13, 2023 5.650 5.841 5.635 5.726 1,149,070 +0.10(+1.87%)
Jul 12, 2023 5.621 5.717 5.484 5.621 454,612 +0.06(+1.03%)
Jul 11, 2023 5.564 5.588 5.402 5.564 449,085 +0.01(+0.17%)
Jul 10, 2023 5.631 5.635 5.488 5.554 439,961 -0.10(-1.69%)
Jul 07, 2023 5.411 5.659 5.411 5.650 1,088,229 +0.26(+4.78%)
Jul 06, 2023 5.831 5.831 5.365 5.392 877,588 -0.51(-8.58%)
Jul 05, 2023 5.888 5.941 5.676 5.898 915,579 -0.01(-0.16%)
Jul 03, 2023 5.888 6.070 5.850 5.907 388,747 +0.06(+0.98%)
Jun 30, 2023 5.946 6.017 5.836 5.850 490,537 -0.06(-0.97%)
Jun 29, 2023 5.812 5.984 5.721 5.907 794,713 +0.05(+0.81%)
Jun 28, 2023 5.783 6.160 5.736 5.860 825,792 +0.04(+0.66%)
Jun 27, 2023 6.041 6.055 5.659 5.822 1,260,895 -0.20(-3.33%)
Jun 26, 2023 5.965 6.299 5.869 6.022 1,116,113 +0.20(+3.44%)
Jun 23, 2023 5.707 5.936 5.593 5.822 911,198 +0.11(+2.01%)
Jun 22, 2023 6.003 6.003 5.652 5.707 740,050 -0.28(-4.63%)
Jun 21, 2023 5.850 6.098 5.836 5.984 1,348,855 +0.14(+2.45%)
Jun 20, 2023 5.688 5.869 5.573 5.841 860,966 +0.22(+3.90%)
Jun 16, 2023 5.316 5.626 5.206 5.621 1,203,034 +0.31(+5.75%)
Jun 15, 2023 5.316 5.535 5.244 5.316 889,964 +0.07(+1.27%)
Jun 14, 2023 5.182 5.340 5.115 5.249 707,383 +0.10(+1.85%)
Jun 13, 2023 5.039 5.192 5.039 5.154 525,714 +0.06(+1.12%)
Jun 12, 2023 5.087 5.211 5.044 5.096 597,616 -0.04(-0.74%)
Jun 09, 2023 5.029 5.201 5.020 5.134 776,436 +0.13(+2.67%)
Jun 08, 2023 5.201 5.249 5.001 5.001 1,014,464 -0.19(-3.68%)
Jun 07, 2023 5.039 5.287 4.963 5.192 1,181,625 +0.19(+3.82%)
Jun 06, 2023 4.466 5.025 4.466 5.001 1,114,063 +0.54(+12.21%)
Jun 05, 2023 4.304 4.466 4.228 4.457 480,896 +0.15(+3.55%)
Jun 02, 2023 4.400 4.449 4.285 4.304 528,589 -0.03(-0.66%)
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.