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 )

11.34 -0.12 (-1.05%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 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 (%)
Jul 30, 2021 2.852 2.897 2.778 2.815 215,291 -0.06(-2.24%)
Jul 29, 2021 2.907 2.962 2.843 2.879 245,772 +0.00(+0.00%)
Jul 28, 2021 2.956 2.956 2.833 2.879 115,767 +0.01(+0.32%)
Jul 27, 2021 2.806 2.870 2.760 2.870 175,817 +0.06(+1.96%)
Jul 26, 2021 2.760 2.852 2.760 2.815 165,430 +0.05(+1.66%)
Jul 23, 2021 2.824 2.858 2.760 2.769 216,773 -0.03(-0.99%)
Jul 22, 2021 2.889 2.889 2.797 2.797 264,978 -0.11(-3.80%)
Jul 21, 2021 2.769 2.916 2.769 2.907 398,119 +0.13(+4.64%)
Jul 20, 2021 2.797 2.812 2.733 2.778 274,376 -0.02(-0.66%)
Jul 19, 2021 2.815 2.833 2.760 2.797 347,470 -0.09(-3.18%)
Jul 16, 2021 2.953 2.990 2.879 2.889 198,985 -0.09(-3.09%)
Jul 15, 2021 2.962 3.027 2.935 2.981 114,196 -0.03(-0.92%)
Jul 14, 2021 3.073 3.146 2.999 3.008 278,632 -0.04(-1.21%)
Jul 13, 2021 3.073 3.073 2.976 3.045 190,529 -0.01(-0.30%)
Jul 12, 2021 2.870 3.091 2.847 3.054 688,045 +0.18(+6.41%)
Jul 09, 2021 2.815 2.879 2.797 2.870 199,663 +0.06(+2.29%)
Jul 08, 2021 2.824 2.843 2.797 2.806 352,556 -0.07(-2.56%)
Jul 07, 2021 2.879 2.898 2.815 2.879 429,134 -0.02(-0.63%)
Jul 06, 2021 2.944 2.981 2.898 2.898 211,271 -0.06(-2.17%)
Jul 02, 2021 2.944 3.017 2.861 2.962 417,533 +0.03(+0.94%)
Jul 01, 2021 3.008 3.030 2.907 2.935 249,287 -0.06(-1.85%)
Jun 30, 2021 3.045 3.054 2.971 2.990 263,422 -0.06(-2.11%)
Jun 29, 2021 3.137 3.165 3.027 3.054 317,889 -0.11(-3.49%)
Jun 28, 2021 3.201 3.275 3.136 3.165 236,693 -0.03(-0.86%)
Jun 25, 2021 3.247 3.247 3.045 3.192 1,079,303 -0.13(-3.88%)
Jun 24, 2021 3.395 3.422 3.312 3.321 206,300 -0.06(-1.90%)
Jun 23, 2021 3.496 3.542 3.358 3.385 394,311 -0.04(-1.08%)
Jun 22, 2021 3.312 3.450 3.247 3.422 509,580 +0.07(+2.20%)
Jun 21, 2021 3.542 3.542 3.339 3.349 247,484 -0.16(-4.46%)
Jun 18, 2021 3.477 3.505 3.395 3.505 768,951 +0.00(+0.00%)
Jun 17, 2021 3.578 3.655 3.477 3.505 296,015 -0.11(-3.05%)
Jun 16, 2021 3.597 3.670 3.542 3.615 380,513 +0.01(+0.26%)
Jun 15, 2021 3.643 3.643 3.477 3.606 319,834 -0.05(-1.26%)
Jun 14, 2021 3.597 3.707 3.588 3.652 324,096 +0.07(+2.06%)
Jun 11, 2021 3.716 3.762 3.560 3.578 568,066 -0.21(-5.58%)
Jun 10, 2021 3.799 3.937 3.744 3.790 581,637 +0.00(+0.00%)
Jun 09, 2021 3.523 3.818 3.468 3.790 995,042 +0.26(+7.29%)
Jun 08, 2021 3.597 3.643 3.533 3.533 772,951 -0.09(-2.54%)
Jun 07, 2021 3.551 3.670 3.542 3.624 1,059,014 +0.11(+3.14%)
Jun 04, 2021 3.422 3.533 3.376 3.514 671,479 +0.07(+2.14%)
Jun 03, 2021 3.422 3.459 3.284 3.441 351,641 +0.02(+0.54%)
Jun 02, 2021 3.247 3.422 3.201 3.422 743,869 +0.19(+5.98%)
Jun 01, 2021 3.211 3.266 3.091 3.229 708,096 +0.13(+4.15%)
May 28, 2021 2.889 3.113 2.879 3.100 651,188 +0.21(+7.32%)
May 27, 2021 2.787 2.889 2.787 2.889 417,620 +0.11(+3.97%)
May 26, 2021 2.695 2.787 2.680 2.778 413,443 +0.06(+2.37%)
May 25, 2021 2.815 2.833 2.705 2.714 359,308 -0.09(-3.28%)
May 24, 2021 2.898 2.898 2.778 2.806 141,879 -0.06(-1.93%)
May 21, 2021 2.953 2.962 2.797 2.861 441,622 -0.05(-1.58%)
May 20, 2021 2.806 2.925 2.774 2.907 643,264 +0.11(+3.95%)
May 19, 2021 2.769 2.806 2.732 2.797 251,465 -0.03(-0.98%)
May 18, 2021 2.879 2.889 2.787 2.824 404,835 -0.06(-1.92%)
May 17, 2021 2.797 2.898 2.705 2.879 478,364 +0.10(+3.64%)
May 14, 2021 2.677 2.838 2.659 2.778 706,665 +0.15(+5.59%)
May 13, 2021 2.521 2.640 2.521 2.631 291,305 +0.08(+3.25%)
May 12, 2021 2.622 2.640 2.530 2.548 220,296 -0.07(-2.81%)
May 11, 2021 2.576 2.686 2.576 2.622 619,180 -0.04(-1.38%)
May 10, 2021 2.594 2.677 2.576 2.659 795,748 +0.09(+3.58%)
May 07, 2021 2.401 2.567 2.392 2.567 862,340 +0.15(+6.08%)
May 06, 2021 2.355 2.423 2.272 2.419 718,906 +0.08(+3.54%)
May 05, 2021 2.355 2.373 2.300 2.337 257,319 -0.01(-0.39%)
May 04, 2021 2.318 2.373 2.281 2.346 536,141 +0.01(+0.39%)
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.