BBVA Banco Frances SA ADR (BBAR) Historical Stock Data
18.30 ↑1.42 (8.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBAR is up 0.14% a day on average. There have been 17 days where BBVA Banco Frances SA ADR closed green and 13 days where BBAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.61 | 18.30 | ↑$1.69 (10.17%) | 16.32 | 18.35 | 1.25M |
| 2024-12-19 | 18.08 | 16.88 | ↓$1.20 (-6.64%) | 16.86 | 18.40 | 1.06M |
| 2024-12-18 | 19.31 | 17.42 | ↓$1.89 (-9.79%) | 17.15 | 19.81 | 1.08M |
| 2024-12-17 | 19.30 | 19.21 | ↓$0.09 (-0.47%) | 19.06 | 19.98 | 0.99M |
| 2024-12-16 | 17.86 | 19.22 | ↑$1.36 (7.61%) | 17.71 | 19.90 | 1.96M |
| 2024-12-13 | 17.24 | 17.22 | ↓$0.02 (-0.12%) | 16.80 | 17.60 | 630.10K |
| 2024-12-12 | 17.39 | 17.35 | ↓$0.04 (-0.23%) | 16.90 | 17.66 | 807.69K |
| 2024-12-11 | 16.59 | 17.39 | ↑$0.80 (4.82%) | 16.06 | 17.45 | 728.21K |
| 2024-12-10 | 17.49 | 16.62 | ↓$0.87 (-4.97%) | 16.45 | 17.71 | 754.91K |
| 2024-12-09 | 17.15 | 17.42 | ↑$0.27 (1.57%) | 16.75 | 17.96 | 670.25K |
| 2024-12-06 | 16.77 | 17.27 | ↑$0.50 (2.98%) | 16.50 | 17.27 | 484.52K |
| 2024-12-05 | 16.43 | 16.73 | ↑$0.30 (1.83%) | 16.18 | 17.18 | 515.49K |
| 2024-12-04 | 17.30 | 16.31 | ↓$0.99 (-5.72%) | 16.29 | 17.41 | 636.96K |
| 2024-12-03 | 17.71 | 17.24 | ↓$0.47 (-2.65%) | 17.20 | 17.95 | 1.01M |
| 2024-12-02 | 16.50 | 17.38 | ↑$0.88 (5.33%) | 16.16 | 17.80 | 1M |
| 2024-11-29 | 16.48 | 16.58 | ↑$0.10 (0.61%) | 16.12 | 16.73 | 349.12K |
| 2024-11-27 | 16.97 | 16.36 | ↓$0.61 (-3.59%) | 16.20 | 17.04 | 447.81K |
| 2024-11-26 | 16.47 | 16.89 | ↑$0.42 (2.55%) | 16.33 | 17.18 | 817.78K |
| 2024-11-25 | 16.77 | 16.50 | ↓$0.27 (-1.61%) | 15.96 | 16.84 | 0.94M |
| 2024-11-22 | 16.44 | 16.55 | ↑$0.11 (0.67%) | 15.95 | 16.76 | 584.32K |
| 2024-11-21 | 17.68 | 16.40 | ↓$1.28 (-7.24%) | 16.02 | 18.24 | 1.12M |
| 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 |
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