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 )

10.37 +0.15 (+1.47%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 18, 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 (%)
Apr 29, 2022 2.678 2.748 2.599 2.607 550,016 -0.06(-2.30%)
Apr 28, 2022 2.660 2.695 2.572 2.669 623,271 +0.06(+2.36%)
Apr 27, 2022 2.590 2.643 2.546 2.607 678,159 +0.04(+1.36%)
Apr 26, 2022 2.678 2.704 2.568 2.572 1,046,290 -0.13(-4.87%)
Apr 25, 2022 2.660 2.713 2.594 2.704 632,631 +0.01(+0.33%)
Apr 22, 2022 2.801 2.827 2.686 2.695 667,204 -0.09(-3.15%)
Apr 21, 2022 2.994 3.020 2.783 2.783 860,938 -0.19(-6.49%)
Apr 20, 2022 2.941 2.976 2.871 2.976 836,344 +0.06(+2.11%)
Apr 19, 2022 2.792 2.932 2.792 2.915 474,021 +0.06(+2.15%)
Apr 18, 2022 2.880 2.950 2.827 2.853 491,246 -0.02(-0.61%)
Apr 14, 2022 2.774 2.884 2.748 2.871 557,993 +0.08(+2.83%)
Apr 13, 2022 2.792 2.836 2.730 2.792 722,459 +0.00(+0.00%)
Apr 12, 2022 2.915 2.950 2.773 2.792 634,571 -0.11(-3.64%)
Apr 11, 2022 3.020 3.029 2.897 2.897 665,277 -0.11(-3.79%)
Apr 08, 2022 2.976 3.037 2.950 3.011 635,380 +0.01(+0.29%)
Apr 07, 2022 3.046 3.051 2.967 3.003 337,787 -0.04(-1.16%)
Apr 06, 2022 3.038 3.125 2.991 3.038 632,271 -0.08(-2.54%)
Apr 05, 2022 3.222 3.248 3.090 3.117 516,371 -0.07(-2.20%)
Apr 04, 2022 3.196 3.308 3.187 3.187 709,907 -0.05(-1.63%)
Apr 01, 2022 3.108 3.248 3.090 3.240 560,024 +0.12(+3.94%)
Mar 31, 2022 3.143 3.196 3.108 3.117 301,550 -0.02(-0.56%)
Mar 30, 2022 3.134 3.191 3.099 3.134 372,026 +0.01(+0.28%)
Mar 29, 2022 3.248 3.248 3.117 3.125 387,639 -0.04(-1.11%)
Mar 28, 2022 3.169 3.196 3.046 3.161 472,025 +0.00(+0.00%)
Mar 25, 2022 3.248 3.310 3.117 3.161 685,813 -0.05(-1.64%)
Mar 24, 2022 3.090 3.257 3.046 3.213 476,053 +0.17(+5.48%)
Mar 23, 2022 3.090 3.213 3.038 3.046 782,085 -0.04(-1.14%)
Mar 22, 2022 3.090 3.135 3.020 3.082 559,221 +0.04(+1.44%)
Mar 21, 2022 3.064 3.165 3.003 3.038 750,282 +0.02(+0.58%)
Mar 18, 2022 2.959 3.046 2.954 3.020 596,738 +0.04(+1.18%)
Mar 17, 2022 2.950 3.011 2.932 2.985 466,898 +0.02(+0.59%)
Mar 16, 2022 2.906 2.967 2.844 2.967 724,340 +0.12(+4.32%)
Mar 15, 2022 2.836 2.862 2.765 2.844 537,242 +0.01(+0.31%)
Mar 14, 2022 2.888 2.915 2.814 2.836 444,325 -0.05(-1.82%)
Mar 11, 2022 2.967 3.020 2.871 2.888 390,982 -0.06(-2.08%)
Mar 10, 2022 2.809 2.967 2.809 2.950 519,811 +0.11(+3.70%)
Mar 09, 2022 2.739 2.844 2.733 2.844 681,111 +0.16(+5.88%)
Mar 08, 2022 2.581 2.738 2.572 2.686 706,044 +0.11(+4.08%)
Mar 07, 2022 2.634 2.691 2.537 2.581 1,101,968 -0.08(-2.97%)
Mar 04, 2022 2.844 2.871 2.643 2.660 1,170,671 -0.22(-7.62%)
Mar 03, 2022 2.871 2.967 2.792 2.880 740,590 -0.01(-0.30%)
Mar 02, 2022 2.827 2.919 2.792 2.888 633,016 +0.13(+4.78%)
Mar 01, 2022 2.844 2.844 2.722 2.757 725,211 -0.08(-2.79%)
Feb 28, 2022 3.003 3.020 2.809 2.836 448,515 -0.20(-6.65%)
Feb 25, 2022 3.003 3.046 2.928 3.038 738,299 +0.05(+1.76%)
Feb 24, 2022 3.055 3.090 2.884 2.985 1,389,836 -0.18(-5.56%)
Feb 23, 2022 3.213 3.275 3.090 3.161 721,423 +0.01(+0.28%)
Feb 22, 2022 3.099 3.222 3.055 3.152 958,611 +0.07(+2.28%)
Feb 18, 2022 3.082 0 +0.11(+3.85%)
Feb 17, 2022 2.985 3.049 2.950 2.967 634,768 -0.04(-1.46%)
Feb 16, 2022 2.792 3.024 2.792 3.011 611,999 +0.21(+7.52%)
Feb 15, 2022 2.783 2.831 2.765 2.801 230,669 +0.04(+1.59%)
Feb 14, 2022 2.792 2.809 2.748 2.757 228,986 -0.04(-1.26%)
Feb 11, 2022 2.739 2.941 2.722 2.792 751,752 +0.08(+2.91%)
Feb 10, 2022 2.748 2.836 2.713 2.713 331,108 -0.04(-1.28%)
Feb 09, 2022 2.792 2.792 2.739 2.748 264,895 -0.04(-1.57%)
Feb 08, 2022 2.827 2.888 2.774 2.792 185,489 -0.02(-0.63%)
Feb 07, 2022 2.836 2.844 2.783 2.809 363,648 -0.01(-0.31%)
Feb 04, 2022 2.818 2.871 2.793 2.818 187,501 -0.01(-0.31%)
Feb 03, 2022 2.818 2.827 288,548 -0.02(-0.62%)
Feb 02, 2022 2.932 2.941 2.827 2.844 379,819 -0.08(-2.70%)
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.