BBVA Banco Frances SA ADR (BBAR) Historical Stock Data
17.57 ↑0.33 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBAR is up 1.23% a day on average. There have been 20 days where BBVA Banco Frances SA ADR closed green and 10 days where BBAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.49 | 17.57 | ↑$0.08 (0.46%) | 16.95 | 17.67 | 603.03K |
| 2024-11-19 | 17.15 | 17.24 | ↑$0.09 (0.52%) | 16.83 | 17.65 | 0.96M |
| 2024-11-18 | 16.55 | 17.68 | ↑$1.13 (6.83%) | 16.25 | 18.06 | 877.09K |
| 2024-11-15 | 15.99 | 16.25 | ↑$0.26 (1.63%) | 15.83 | 16.70 | 644.01K |
| 2024-11-14 | 16.31 | 16.04 | ↓$0.27 (-1.66%) | 15.69 | 16.48 | 554.73K |
| 2024-11-13 | 15.82 | 16.18 | ↑$0.36 (2.28%) | 15.56 | 16.38 | 642.56K |
| 2024-11-12 | 15.54 | 15.76 | ↑$0.22 (1.42%) | 15.20 | 15.90 | 517.67K |
| 2024-11-11 | 15.54 | 15.57 | ↑$0.03 (0.19%) | 14.66 | 15.65 | 374.83K |
| 2024-11-08 | 15.80 | 15.37 | ↓$0.43 (-2.72%) | 15.06 | 15.95 | 755.55K |
| 2024-11-07 | 15.33 | 15.77 | ↑$0.44 (2.87%) | 15.25 | 16.12 | 1.37M |
| 2024-11-06 | 14.26 | 15.29 | ↑$1.03 (7.22%) | 13.95 | 15.33 | 2.30M |
| 2024-11-05 | 13.65 | 14.10 | ↑$0.45 (3.30%) | 13.36 | 14.28 | 1.03M |
| 2024-11-04 | 13.78 | 13.71 | ↓$0.07 (-0.51%) | 13.50 | 14.13 | 538.47K |
| 2024-11-01 | 13.85 | 13.78 | ↓$0.07 (-0.51%) | 13.76 | 14.21 | 872.85K |
| 2024-10-31 | 13.56 | 13.77 | ↑$0.21 (1.55%) | 13.22 | 13.91 | 861.66K |
| 2024-10-30 | 13.75 | 13.57 | ↓$0.18 (-1.31%) | 13.36 | 14.03 | 574.62K |
| 2024-10-29 | 14.01 | 13.86 | ↓$0.15 (-1.07%) | 13.78 | 14.44 | 816.08K |
| 2024-10-28 | 13.60 | 13.81 | ↑$0.21 (1.54%) | 13.60 | 14.45 | 1.42M |
| 2024-10-25 | 12.38 | 13.45 | ↑$1.07 (8.64%) | 12.35 | 13.52 | 1.44M |
| 2024-10-24 | 11.40 | 12.37 | ↑$0.97 (8.51%) | 11.38 | 12.39 | 0.96M |
| 2024-10-23 | 11.53 | 11.33 | ↓$0.20 (-1.73%) | 11.22 | 11.53 | 297.66K |
| 2024-10-22 | 11.59 | 11.59 | ↑$0.00 (0.00%) | 11.48 | 11.69 | 209.32K |
| 2024-10-21 | 11.56 | 11.66 | ↑$0.10 (0.87%) | 11.27 | 11.72 | 424.40K |
| 2024-10-18 | 11.26 | 11.56 | ↑$0.30 (2.66%) | 11.18 | 11.62 | 342.02K |
| 2024-10-17 | 11.40 | 11.32 | ↓$0.08 (-0.70%) | 11.18 | 11.62 | 570.87K |
| 2024-10-16 | 12.09 | 11.34 | ↓$0.75 (-6.20%) | 11.34 | 12.23 | 652.36K |
| 2024-10-15 | 11.96 | 12.04 | ↑$0.08 (0.67%) | 11.80 | 12.21 | 425.99K |
| 2024-10-14 | 12.39 | 12.02 | ↓$0.37 (-2.99%) | 11.92 | 12.73 | 573.53K |
| 2024-10-11 | 11.96 | 12.35 | ↑$0.39 (3.26%) | 11.78 | 12.44 | 430.60K |
| 2024-10-10 | 11.73 | 11.94 | ↑$0.21 (1.79%) | 11.46 | 12.05 | 691.64K |
Create an account or log in to view more rows.
$BBAR will go green when market opens!
$BBAR Waiting waiting waiting — you know for what !!! Announcement!!!
$BBAR GET IN mofos!!!
$BBAR watch this fly!!!!
$BBAR This is just getting warmed up.
$BBAR This may be your last opportunity to buy on the cheap??
$BBAR Here we go!!!
$BBAR God dammit
$BBAR last chance to load imo
$BBAR 5 minute looks sexy