BBVA Banco Frances SA ADR (BBAR) Historical Stock Data
18.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBAR is up 0.67% a day on average. There have been 15 days where BBVA Banco Frances SA ADR closed green and 15 days where BBAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.13 | 18.28 | ↑$0.15 (0.83%) | 18.02 | 18.50 | 112.47K |
| 2025-12-23 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.21 | 19.00 | 574.33K |
| 2025-12-22 | 18.44 | 18.32 | ↓$0.12 (-0.65%) | 17.93 | 18.54 | 706.54K |
| 2025-12-19 | 18.60 | 18.27 | ↓$0.33 (-1.77%) | 18.15 | 18.93 | 466.93K |
| 2025-12-18 | 17.00 | 18.43 | ↑$1.43 (8.41%) | 17.00 | 18.69 | 1.27M |
| 2025-12-17 | 16.68 | 16.96 | ↑$0.28 (1.68%) | 16.40 | 17.11 | 516.33K |
| 2025-12-16 | 16.85 | 16.69 | ↓$0.16 (-0.95%) | 16.21 | 17.14 | 669.08K |
| 2025-12-15 | 17.01 | 17.12 | ↑$0.11 (0.65%) | 16.56 | 17.26 | 606.45K |
| 2025-12-12 | 17.05 | 16.86 | ↓$0.19 (-1.11%) | 16.49 | 17.32 | 619.63K |
| 2025-12-11 | 16.38 | 17.00 | ↑$0.62 (3.79%) | 16.38 | 17.37 | 584.88K |
| 2025-12-10 | 16.38 | 16.79 | ↑$0.41 (2.50%) | 16.32 | 17.13 | 721.54K |
| 2025-12-09 | 16.46 | 16.38 | ↓$0.08 (-0.49%) | 16.23 | 16.77 | 732.98K |
| 2025-12-08 | 16.65 | 16.47 | ↓$0.18 (-1.08%) | 16.04 | 16.88 | 490.64K |
| 2025-12-05 | 17.15 | 16.58 | ↓$0.57 (-3.32%) | 16.34 | 17.39 | 647.49K |
| 2025-12-04 | 17.14 | 16.69 | ↓$0.45 (-2.63%) | 16.61 | 17.32 | 613.20K |
| 2025-12-03 | 15.88 | 16.88 | ↑$1.00 (6.30%) | 15.88 | 17.19 | 573.07K |
| 2025-12-02 | 16.26 | 15.87 | ↓$0.39 (-2.40%) | 15.87 | 16.57 | 829.97K |
| 2025-12-01 | 15.92 | 16.02 | ↑$0.10 (0.63%) | 15.92 | 16.45 | 788.88K |
| 2025-11-28 | 16.08 | 16.06 | ↓$0.02 (-0.12%) | 15.92 | 16.65 | 740.84K |
| 2025-11-26 | 14.59 | 15.92 | ↑$1.33 (9.12%) | 14.56 | 16.10 | 1.67M |
| 2025-11-25 | 13.74 | 14.38 | ↑$0.64 (4.66%) | 13.66 | 14.59 | 1.03M |
| 2025-11-24 | 13.79 | 13.99 | ↑$0.20 (1.45%) | 13.48 | 14.06 | 860.87K |
| 2025-11-21 | 14.53 | 13.95 | ↓$0.58 (-3.99%) | 13.79 | 14.67 | 0.96M |
| 2025-11-20 | 15.70 | 14.74 | ↓$0.96 (-6.11%) | 14.46 | 15.72 | 701.41K |
| 2025-11-19 | 15.25 | 15.42 | ↑$0.17 (1.11%) | 14.95 | 16.00 | 395.74K |
| 2025-11-18 | 15.07 | 15.40 | ↑$0.33 (2.19%) | 14.66 | 15.63 | 619.68K |
| 2025-11-17 | 15.54 | 15.49 | ↓$0.05 (-0.32%) | 15.38 | 15.82 | 734.55K |
| 2025-11-14 | 14.79 | 15.60 | ↑$0.81 (5.48%) | 14.76 | 16.18 | 794.07K |
| 2025-11-13 | 15.78 | 15.28 | ↓$0.50 (-3.17%) | 14.63 | 15.89 | 1.03M |
| 2025-11-12 | 15.75 | 15.67 | ↓$0.08 (-0.51%) | 15.67 | 16.20 | 581.48K |
Create an account or log in to view more rows.
$BBAR might see a whole 1% green
$BBAR going green
$BBAR wtf is that dump
$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!!!