Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

11.46 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 6.000 6.310 5.955 6.030 1,292,856 +0.03(+0.50%)
Jan 30, 2024 6.040 6.265 5.970 6.000 1,411,077 -0.10(-1.64%)
Jan 29, 2024 6.240 6.320 5.925 6.100 1,468,855 -0.24(-3.79%)
Jan 26, 2024 6.160 6.365 6.008 6.340 1,071,061 +0.27(+4.45%)
Jan 25, 2024 5.690 6.152 5.670 6.070 1,362,554 +0.43(+7.62%)
Jan 24, 2024 5.630 5.790 5.595 5.640 1,042,863 +0.09(+1.62%)
Jan 23, 2024 5.520 5.650 5.430 5.550 717,618 -0.03(-0.54%)
Jan 22, 2024 5.240 5.620 5.240 5.580 1,362,057 +0.34(+6.49%)
Jan 19, 2024 5.030 5.245 4.970 5.240 667,644 +0.23(+4.59%)
Jan 18, 2024 4.910 5.040 4.818 5.010 567,828 +0.07(+1.42%)
Jan 17, 2024 4.650 4.955 4.635 4.940 882,291 +0.23(+4.88%)
Jan 16, 2024 4.770 4.775 4.650 4.710 621,204 -0.14(-2.89%)
Jan 12, 2024 4.850 4.925 4.790 4.850 416,434 +0.05(+1.04%)
Jan 11, 2024 4.870 4.910 4.760 4.800 570,518 -0.03(-0.62%)
Jan 10, 2024 4.750 4.865 4.635 4.830 708,761 +0.13(+2.77%)
Jan 09, 2024 4.940 5.038 4.690 4.700 899,466 -0.34(-6.75%)
Jan 08, 2024 4.940 5.050 4.855 5.040 685,393 +0.11(+2.23%)
Jan 05, 2024 4.940 5.030 4.870 4.930 568,695 -0.02(-0.40%)
Jan 04, 2024 5.160 5.210 4.950 4.950 914,569 -0.21(-4.07%)
Jan 03, 2024 5.250 5.375 5.140 5.160 606,759 -0.09(-1.71%)
Jan 02, 2024 5.390 5.510 5.210 5.250 617,135 -0.19(-3.49%)
Dec 29, 2023 5.470 5.580 5.430 5.440 327,996 -0.06(-1.09%)
Dec 28, 2023 5.650 5.650 5.460 5.500 746,810 -0.19(-3.34%)
Dec 27, 2023 5.660 5.810 5.635 5.690 866,066 +0.03(+0.53%)
Dec 26, 2023 5.770 5.900 5.605 5.660 918,969 -0.08(-1.39%)
Dec 22, 2023 5.570 5.870 5.400 5.740 1,086,047 +0.18(+3.24%)
Dec 21, 2023 5.530 5.950 5.360 5.560 2,350,256 +0.21(+3.93%)
Dec 20, 2023 5.060 5.585 5.050 5.350 1,467,498 +0.25(+4.90%)
Dec 19, 2023 5.290 5.310 5.040 5.100 974,365 -0.20(-3.77%)
Dec 18, 2023 5.200 5.345 5.145 5.300 917,372 +0.08(+1.53%)
Dec 15, 2023 5.410 5.420 5.170 5.220 1,131,721 -0.21(-3.87%)
Dec 14, 2023 5.690 5.780 5.355 5.430 1,208,544 -0.10(-1.81%)
Dec 13, 2023 5.200 5.530 4.960 5.530 1,325,043 +0.29(+5.53%)
Dec 12, 2023 5.420 5.470 5.120 5.240 1,085,929 -0.13(-2.42%)
Dec 11, 2023 5.300 5.480 5.179 5.370 877,140 +0.03(+0.56%)
Dec 08, 2023 5.250 5.350 5.065 5.340 873,280 +0.10(+1.91%)
Dec 07, 2023 5.330 5.458 5.155 5.240 887,742 -0.07(-1.32%)
Dec 06, 2023 5.480 5.520 5.210 5.310 1,072,712 -0.16(-2.93%)
Dec 05, 2023 5.360 5.600 5.310 5.470 918,088 +0.13(+2.43%)
Dec 04, 2023 5.530 5.530 5.230 5.340 735,064 -0.14(-2.55%)
Dec 01, 2023 5.600 5.600 5.390 5.480 906,437 -0.11(-1.97%)
Nov 30, 2023 5.710 5.710 5.475 5.590 832,902 -0.02(-0.36%)
Nov 29, 2023 5.350 5.720 5.160 5.610 1,639,701 +0.30(+5.65%)
Nov 28, 2023 5.790 5.840 5.230 5.310 2,265,802 -0.35(-6.18%)
Nov 27, 2023 5.600 5.925 5.260 5.660 3,879,070 +0.42(+8.02%)
Nov 24, 2023 4.550 5.250 4.460 5.240 1,749,639 +0.87(+19.91%)
Nov 22, 2023 5.180 5.200 4.245 4.370 2,520,071 -0.63(-12.60%)
Nov 21, 2023 5.240 5.240 4.905 5.000 1,064,629 -0.23(-4.40%)
Nov 20, 2023 5.220 5.470 4.960 5.230 3,449,483 +0.82(+18.59%)
Nov 17, 2023 4.280 4.455 4.260 4.410 790,963 +0.16(+3.76%)
Nov 16, 2023 4.240 4.289 4.150 4.250 498,728 +0.02(+0.47%)
Nov 15, 2023 4.310 4.360 4.221 4.230 368,505 -0.06(-1.40%)
Nov 14, 2023 4.270 4.315 4.200 4.290 327,900 +0.11(+2.63%)
Nov 13, 2023 4.220 4.255 4.120 4.180 300,535 -0.03(-0.71%)
Nov 10, 2023 4.180 4.310 4.180 4.210 312,146 +0.04(+0.96%)
Nov 09, 2023 4.130 4.290 4.090 4.170 380,730 +0.06(+1.46%)
Nov 08, 2023 4.380 4.380 4.090 4.110 458,094 -0.18(-4.20%)
Nov 07, 2023 4.310 4.435 4.220 4.290 466,067 -0.01(-0.23%)
Nov 06, 2023 4.350 4.370 4.250 4.300 213,585 -0.08(-1.83%)
Nov 03, 2023 4.330 4.460 4.320 4.380 578,188 +0.07(+1.62%)
Nov 02, 2023 4.250 4.360 4.220 4.310 602,975 +0.09(+2.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.