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%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2019 3.889 3.916 3.687 3.801 516,623 -0.06(-1.59%)
Sep 27, 2019 3.722 4.021 3.722 3.863 1,083,457 +0.14(+3.77%)
Sep 26, 2019 3.714 3.819 3.617 3.722 360,859 +0.04(+0.95%)
Sep 25, 2019 3.582 3.714 3.573 3.687 588,012 +0.07(+1.94%)
Sep 24, 2019 3.696 3.696 3.556 3.617 479,263 -0.08(-2.14%)
Sep 23, 2019 3.679 3.793 3.600 3.696 568,146 +0.00(+0.00%)
Sep 20, 2019 3.863 3.951 3.687 3.696 598,225 -0.12(-3.22%)
Sep 19, 2019 3.793 3.889 3.652 3.819 658,241 +0.00(+0.00%)
Sep 18, 2019 3.828 3.863 3.689 3.819 309,887 -0.01(-0.23%)
Sep 17, 2019 3.784 3.837 3.626 3.828 718,697 +0.01(+0.23%)
Sep 16, 2019 3.670 3.885 3.643 3.819 615,323 +0.09(+2.35%)
Sep 13, 2019 3.828 3.898 3.705 3.731 562,573 -0.10(-2.52%)
Sep 12, 2019 3.907 3.951 3.696 3.828 798,893 -0.08(-2.02%)
Sep 11, 2019 3.889 3.933 3.740 3.907 983,487 +0.02(+0.45%)
Sep 10, 2019 3.854 3.995 3.775 3.889 534,347 +0.03(+0.68%)
Sep 09, 2019 3.854 4.126 3.766 3.863 1,195,079 +0.03(+0.69%)
Sep 06, 2019 3.845 4.126 3.819 3.837 1,885,115 +0.02(+0.46%)
Sep 05, 2019 3.740 4.249 3.740 3.819 2,353,720 +0.14(+3.82%)
Sep 04, 2019 3.521 3.863 3.406 3.679 2,153,705 +0.25(+7.44%)
Sep 03, 2019 3.784 3.914 3.424 3.424 2,418,461 -0.28(-7.58%)
Aug 30, 2019 3.766 3.798 3.643 3.705 1,363,548 -0.05(-1.40%)
Aug 29, 2019 3.810 3.958 3.582 3.758 2,423,667 -0.18(-4.68%)
Aug 28, 2019 3.854 4.153 3.819 3.942 1,670,186 +0.04(+1.13%)
Aug 27, 2019 4.038 4.153 3.863 3.898 1,990,727 -0.24(-5.73%)
Aug 26, 2019 4.618 4.618 4.122 4.135 1,085,868 -0.23(-5.23%)
Aug 23, 2019 4.583 4.635 4.355 4.363 1,217,864 -0.25(-5.33%)
Aug 22, 2019 4.627 4.714 4.583 4.609 1,161,186 -0.04(-0.76%)
Aug 21, 2019 4.477 4.653 4.399 4.644 1,150,018 +0.18(+4.13%)
Aug 20, 2019 4.583 4.671 4.434 4.460 1,098,000 +0.06(+1.40%)
Aug 19, 2019 5.031 5.048 4.372 4.398 2,425,320 -0.74(-14.36%)
Aug 16, 2019 5.268 5.390 5.118 5.136 1,678,379 +0.07(+1.39%)
Aug 15, 2019 5.048 5.364 4.855 5.066 2,344,736 +0.26(+5.48%)
Aug 14, 2019 5.022 5.232 4.697 4.802 2,109,999 -0.29(-5.69%)
Aug 13, 2019 5.215 5.355 4.934 5.092 3,870,683 +0.42(+9.02%)
Aug 12, 2019 6.075 6.075 3.670 4.671 7,646,549 -5.91(-55.85%)
Aug 09, 2019 9.675 10.63 9.640 10.58 1,158,064 +0.81(+8.27%)
Aug 08, 2019 9.684 9.877 9.605 9.771 952,376 +0.19(+2.02%)
Aug 07, 2019 9.508 9.754 9.411 9.578 565,521 -0.10(-1.00%)
Aug 06, 2019 9.578 9.767 9.438 9.675 644,656 +0.14(+1.47%)
Aug 05, 2019 9.605 9.810 9.438 9.534 531,666 -0.44(-4.40%)
Aug 02, 2019 9.833 10.05 9.640 9.973 600,389 +0.08(+0.80%)
Aug 01, 2019 10.18 10.23 9.894 9.894 349,147 -0.28(-2.76%)
Jul 31, 2019 10.39 10.41 9.967 10.18 741,881 -0.22(-2.11%)
Jul 30, 2019 10.55 10.61 10.33 10.39 378,171 -0.23(-2.15%)
Jul 29, 2019 10.39 10.68 10.20 10.62 658,432 +0.20(+1.94%)
Jul 26, 2019 9.552 10.48 9.552 10.42 547,537 +0.82(+8.50%)
Jul 25, 2019 9.763 9.763 9.473 9.605 459,545 -0.05(-0.55%)
Jul 24, 2019 9.596 9.885 9.561 9.657 322,470 +0.02(+0.18%)
Jul 23, 2019 9.543 9.719 9.482 9.640 460,432 +0.06(+0.64%)
Jul 22, 2019 9.763 9.833 9.534 9.578 607,221 -0.23(-2.33%)
Jul 19, 2019 9.956 9.973 9.727 9.806 380,212 -0.08(-0.80%)
Jul 18, 2019 10.13 10.21 9.719 9.885 468,710 -0.31(-3.01%)
Jul 17, 2019 10.37 10.45 10.14 10.19 824,837 -0.16(-1.53%)
Jul 16, 2019 10.41 10.65 10.29 10.35 515,615 -0.04(-0.42%)
Jul 15, 2019 10.87 11.04 10.36 10.39 520,235 -0.53(-4.82%)
Jul 12, 2019 10.76 10.96 10.75 10.92 467,918 +0.10(+0.89%)
Jul 11, 2019 10.70 10.97 10.64 10.82 464,067 +0.18(+1.65%)
Jul 10, 2019 10.82 10.89 10.40 10.65 894,854 -0.05(-0.49%)
Jul 09, 2019 10.60 10.97 10.57 10.70 584,663 -0.03(-0.25%)
Jul 08, 2019 10.64 10.73 10.36 10.73 338,309 +0.16(+1.49%)
Jul 05, 2019 10.48 10.65 10.30 10.57 307,427 +0.06(+0.59%)
Jul 03, 2019 10.37 10.53 10.32 10.51 445,821 +0.16(+1.53%)
Jul 02, 2019 10.05 10.37 9.842 10.35 980,109 +0.38(+3.79%)
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.