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 31, 2023 3.870 3.970 3.860 3.920 436,945 +0.02(+0.51%)
Oct 30, 2023 4.190 4.226 3.870 3.900 953,278 -0.25(-6.02%)
Oct 27, 2023 4.240 4.290 4.120 4.150 467,013 -0.08(-1.89%)
Oct 26, 2023 4.100 4.240 4.070 4.230 655,961 +0.12(+2.92%)
Oct 25, 2023 3.800 4.209 3.800 4.110 888,142 +0.26(+6.75%)
Oct 24, 2023 4.090 4.100 3.850 3.850 528,177 -0.15(-3.75%)
Oct 23, 2023 3.930 4.110 3.780 4.000 1,159,196 +0.01(+0.25%)
Oct 20, 2023 4.100 4.135 3.925 3.990 621,291 -0.11(-2.68%)
Oct 19, 2023 4.180 4.260 4.060 4.100 549,287 -0.13(-3.07%)
Oct 18, 2023 4.290 4.360 4.125 4.230 688,005 -0.08(-1.86%)
Oct 17, 2023 4.150 4.320 4.150 4.310 612,204 +0.12(+2.86%)
Oct 16, 2023 4.130 4.220 4.100 4.190 186,053 +0.09(+2.20%)
Oct 13, 2023 4.270 4.340 4.085 4.100 273,452 -0.14(-3.30%)
Oct 12, 2023 4.290 4.390 4.160 4.240 862,535 -0.02(-0.47%)
Oct 11, 2023 4.180 4.285 4.180 4.260 353,668 +0.11(+2.65%)
Oct 10, 2023 4.280 4.290 4.090 4.150 651,915 -0.09(-2.12%)
Oct 09, 2023 4.240 4.330 4.200 4.240 333,980 -0.04(-0.93%)
Oct 06, 2023 4.190 4.410 4.150 4.280 688,090 +0.05(+1.18%)
Oct 05, 2023 4.070 4.255 4.070 4.230 582,113 +0.15(+3.68%)
Oct 04, 2023 4.010 4.090 3.940 4.080 884,300 +0.06(+1.49%)
Oct 03, 2023 4.090 4.178 3.975 4.020 1,252,730 -0.12(-2.90%)
Oct 02, 2023 4.140 4.220 4.080 4.140 766,036 -0.01(-0.24%)
Sep 29, 2023 4.410 4.490 4.130 4.150 568,948 -0.27(-6.11%)
Sep 28, 2023 4.390 4.500 4.330 4.420 274,560 +0.02(+0.45%)
Sep 27, 2023 4.470 4.541 4.400 4.400 570,814 -0.04(-0.90%)
Sep 26, 2023 4.530 4.605 4.390 4.440 784,869 -0.12(-2.63%)
Sep 25, 2023 4.710 4.630 4.535 4.560 543,305 -0.16(-3.39%)
Sep 22, 2023 4.860 4.930 4.720 4.720 378,026 -0.12(-2.48%)
Sep 21, 2023 4.850 4.920 4.715 4.840 565,932 -0.07(-1.43%)
Sep 20, 2023 5.100 5.170 4.890 4.910 447,529 -0.14(-2.77%)
Sep 19, 2023 5.200 5.240 5.040 5.050 393,360 -0.15(-2.88%)
Sep 18, 2023 5.090 5.240 4.990 5.200 442,799 +0.14(+2.77%)
Sep 15, 2023 5.110 5.150 4.960 5.060 585,355 -0.05(-0.98%)
Sep 14, 2023 5.040 5.152 4.997 5.110 463,034 +0.12(+2.40%)
Sep 13, 2023 5.020 5.125 4.930 4.990 447,843 -0.03(-0.60%)
Sep 12, 2023 4.800 5.080 4.745 5.020 657,924 +0.13(+2.66%)
Sep 11, 2023 4.970 5.080 4.810 4.890 693,171 -0.03(-0.61%)
Sep 08, 2023 5.260 5.440 4.844 4.920 968,461 -0.38(-7.17%)
Sep 07, 2023 5.290 5.390 5.231 5.300 501,027 -0.04(-0.75%)
Sep 06, 2023 5.310 5.510 5.253 5.340 584,183 +0.01(+0.19%)
Sep 05, 2023 5.440 5.545 5.309 5.330 525,455 -0.16(-2.91%)
Sep 01, 2023 5.720 5.785 5.470 5.490 579,562 -0.23(-4.02%)
Aug 31, 2023 5.780 5.780 5.518 5.720 685,721 -0.03(-0.52%)
Aug 30, 2023 5.970 6.090 5.705 5.750 603,963 -0.22(-3.69%)
Aug 29, 2023 5.840 6.140 5.820 5.970 876,742 +0.14(+2.40%)
Aug 28, 2023 5.440 5.860 5.380 5.830 772,678 +0.39(+7.17%)
Aug 25, 2023 5.110 5.460 5.050 5.440 681,523 +0.37(+7.30%)
Aug 24, 2023 5.090 5.340 4.990 5.070 583,829 -0.11(-2.12%)
Aug 23, 2023 5.080 5.259 4.960 5.180 676,321 +0.17(+3.39%)
Aug 22, 2023 4.910 5.070 4.870 5.010 614,993 +0.13(+2.66%)
Aug 21, 2023 4.870 4.980 4.800 4.880 259,807 -0.05(-1.01%)
Aug 18, 2023 4.880 5.120 4.830 4.930 443,950 +0.00(+0.00%)
Aug 17, 2023 5.230 5.300 4.920 4.930 557,899 -0.26(-5.01%)
Aug 16, 2023 5.170 5.390 5.060 5.190 683,816 +0.01(+0.19%)
Aug 15, 2023 5.220 5.470 5.120 5.180 776,772 -0.14(-2.63%)
Aug 14, 2023 5.200 5.570 4.480 5.320 1,261,749 -0.07(-1.30%)
Aug 11, 2023 5.390 5.530 5.270 5.390 709,746 -0.04(-0.74%)
Aug 10, 2023 5.390 5.560 5.330 5.430 592,653 +0.10(+1.88%)
Aug 09, 2023 5.400 5.510 5.295 5.330 640,026 -0.10(-1.84%)
Aug 08, 2023 5.150 5.540 5.090 5.430 638,823 +0.21(+4.02%)
Aug 07, 2023 5.270 5.300 5.170 5.220 331,579 -0.05(-0.95%)
Aug 04, 2023 5.140 5.370 5.120 5.270 307,256 +0.14(+2.73%)
Aug 03, 2023 5.200 5.270 5.100 5.130 336,473 -0.11(-2.10%)
Aug 02, 2023 5.430 5.485 5.220 5.240 426,458 -0.25(-4.55%)
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.