Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 -0.130 (-1.32%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 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 (%)
Dec 30, 2022 3.588 3.732 3.569 3.722 574,329 +0.10(+2.63%)
Dec 29, 2022 3.607 3.741 3.607 3.627 1,130,293 +0.03(+0.80%)
Dec 28, 2022 3.455 3.698 3.397 3.598 1,201,539 +0.10(+2.72%)
Dec 27, 2022 3.397 3.502 3.302 3.502 878,215 +0.07(+1.94%)
Dec 23, 2022 3.388 3.483 3.293 3.436 903,860 +0.04(+1.30%)
Dec 22, 2022 3.344 3.401 3.230 3.392 753,988 +0.13(+4.08%)
Dec 21, 2022 3.126 3.311 3.097 3.259 1,148,864 +0.13(+4.26%)
Dec 20, 2022 2.888 3.154 2.888 3.126 930,438 +0.26(+8.94%)
Dec 19, 2022 2.746 2.898 2.727 2.869 600,437 +0.12(+4.50%)
Dec 16, 2022 2.717 2.793 2.717 2.746 789,736 +0.01(+0.35%)
Dec 15, 2022 2.736 2.746 2.670 2.736 489,866 +0.01(+0.35%)
Dec 14, 2022 2.708 2.746 2.646 2.727 668,646 +0.02(+0.70%)
Dec 13, 2022 2.793 2.812 2.689 2.708 516,262 -0.03(-1.04%)
Dec 12, 2022 2.641 2.765 2.641 2.736 682,990 +0.10(+3.97%)
Dec 09, 2022 2.670 2.689 2.603 2.632 430,644 -0.04(-1.42%)
Dec 08, 2022 2.860 2.936 2.670 2.670 635,501 -0.19(-6.64%)
Dec 07, 2022 2.717 2.872 2.717 2.860 639,476 +0.12(+4.51%)
Dec 06, 2022 2.755 2.793 2.674 2.736 746,019 -0.02(-0.69%)
Dec 05, 2022 2.898 2.926 2.746 2.755 710,347 -0.17(-5.84%)
Dec 02, 2022 3.012 3.040 2.926 2.926 666,342 -0.10(-3.45%)
Dec 01, 2022 3.050 3.070 2.983 3.031 628,081 -0.04(-1.24%)
Nov 30, 2022 3.021 3.097 3.002 3.069 456,127 +0.02(+0.62%)
Nov 29, 2022 3.145 3.211 3.040 3.050 703,346 -0.09(-2.73%)
Nov 28, 2022 3.012 3.159 2.993 3.135 903,905 +0.09(+2.80%)
Nov 25, 2022 2.869 3.107 2.850 3.050 867,048 +0.18(+6.29%)
Nov 23, 2022 2.670 2.869 2.670 2.869 663,788 +0.28(+10.94%)
Nov 22, 2022 2.567 2.614 2.511 2.586 222,421 +0.04(+1.48%)
Nov 21, 2022 2.577 2.592 2.463 2.548 332,670 -0.01(-0.37%)
Nov 18, 2022 2.558 2.596 2.501 2.558 255,806 +0.00(+0.00%)
Nov 17, 2022 2.520 2.558 2.473 2.558 453,965 +0.01(+0.37%)
Nov 16, 2022 2.633 2.633 2.534 2.548 337,824 -0.07(-2.53%)
Nov 15, 2022 2.690 2.757 2.605 2.614 354,554 -0.07(-2.46%)
Nov 14, 2022 2.756 2.775 2.643 2.680 557,319 -0.03(-1.05%)
Nov 11, 2022 2.662 2.751 2.652 2.709 838,468 +0.07(+2.50%)
Nov 10, 2022 2.794 2.803 2.643 2.643 861,072 -0.08(-2.78%)
Nov 09, 2022 2.888 2.888 2.704 2.718 783,709 -0.19(-6.49%)
Nov 08, 2022 2.926 2.959 2.841 2.907 442,353 +0.01(+0.33%)
Nov 07, 2022 2.982 3.001 2.888 2.898 334,230 -0.08(-2.54%)
Nov 04, 2022 3.039 3.058 2.949 2.973 443,593 +0.02(+0.64%)
Nov 03, 2022 2.945 3.020 2.898 2.954 456,351 +0.00(+0.00%)
Nov 02, 2022 3.086 3.086 2.940 2.954 578,317 -0.11(-3.69%)
Nov 01, 2022 2.898 3.067 2.879 3.067 675,912 +0.23(+7.97%)
Oct 31, 2022 2.860 2.982 2.841 2.841 1,009,895 -0.01(-0.33%)
Oct 28, 2022 2.916 2.954 2.809 2.850 700,925 -0.08(-2.89%)
Oct 27, 2022 2.898 2.954 2.841 2.935 575,838 +0.05(+1.63%)
Oct 26, 2022 2.935 2.991 2.869 2.888 490,319 -0.04(-1.29%)
Oct 25, 2022 2.888 2.945 2.841 2.926 790,447 +0.07(+2.31%)
Oct 24, 2022 2.935 2.935 2.809 2.860 618,718 -0.09(-3.20%)
Oct 21, 2022 2.841 2.954 2.831 2.954 594,049 +0.13(+4.58%)
Oct 20, 2022 2.778 2.890 2.778 2.825 617,687 +0.01(+0.33%)
Oct 19, 2022 2.815 2.872 2.740 2.815 723,027 -0.04(-1.32%)
Oct 18, 2022 2.956 2.956 2.806 2.853 300,137 +0.00(+0.00%)
Oct 17, 2022 2.834 2.890 2.825 2.853 341,757 +0.08(+2.70%)
Oct 14, 2022 2.853 2.872 2.750 2.778 412,068 -0.06(-1.99%)
Oct 13, 2022 2.740 2.887 2.731 2.834 462,511 +0.06(+2.03%)
Oct 12, 2022 2.843 2.848 2.759 2.778 307,582 -0.07(-2.31%)
Oct 11, 2022 2.862 2.937 2.834 2.843 387,638 -0.08(-2.57%)
Oct 10, 2022 2.937 2.956 2.872 2.919 78,525 -0.01(-0.32%)
Oct 07, 2022 2.984 2.994 2.909 2.928 121,046 -0.08(-2.50%)
Oct 06, 2022 3.031 3.078 2.984 3.003 220,662 -0.05(-1.54%)
Oct 05, 2022 3.116 3.116 3.008 3.050 449,146 -0.04(-1.22%)
Oct 04, 2022 3.059 3.116 3.049 3.087 459,265 +0.08(+2.49%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.