BBVA Banco Frances SA ADR (BBAR) Historical Stock Data
10.49 ↑0.89 (9.27%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBAR is up 0.24% a day on average. There have been 14 days where BBVA Banco Frances SA ADR closed green and 16 days where BBAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9.80 | 9.60 | ↓$0.20 (-2.04%) | 9.52 | 9.89 | 0.93M |
| 2024-05-01 | 9.56 | 9.68 | ↑$0.12 (1.26%) | 9.21 | 9.90 | 0.98M |
| 2024-04-30 | 9.41 | 9.56 | ↑$0.15 (1.59%) | 9.41 | 10.01 | 1.64M |
| 2024-04-29 | 9.30 | 9.38 | ↑$0.08 (0.86%) | 9.10 | 9.47 | 768.56K |
| 2024-04-26 | 9.01 | 9.25 | ↑$0.24 (2.66%) | 8.88 | 9.26 | 0.99M |
| 2024-04-25 | 8.81 | 8.96 | ↑$0.15 (1.70%) | 8.65 | 9.14 | 1.53M |
| 2024-04-24 | 9.34 | 8.85 | ↓$0.49 (-5.25%) | 8.79 | 9.43 | 1.28M |
| 2024-04-23 | 9.40 | 9.40 | ↑$0.00 (0.00%) | 9.29 | 9.86 | 1.68M |
| 2024-04-22 | 8.66 | 9.38 | ↑$0.72 (8.31%) | 8.47 | 9.48 | 1.82M |
| 2024-04-19 | 8.10 | 8.57 | ↑$0.47 (5.80%) | 8.07 | 8.65 | 1.51M |
| 2024-04-18 | 8.09 | 8.07 | ↓$0.02 (-0.25%) | 7.99 | 8.32 | 893.37K |
| 2024-04-17 | 8.26 | 8.03 | ↓$0.23 (-2.78%) | 7.83 | 8.29 | 0.97M |
| 2024-04-16 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 7.92 | 8.27 | 1.43M |
| 2024-04-15 | 8.74 | 8.14 | ↓$0.60 (-6.86%) | 8.09 | 8.84 | 1.20M |
| 2024-04-12 | 8.83 | 8.69 | ↓$0.14 (-1.59%) | 8.61 | 8.98 | 822.64K |
| 2024-04-11 | 8.92 | 9.01 | ↑$0.09 (1.01%) | 8.73 | 9.04 | 719.95K |
| 2024-04-10 | 9.00 | 8.90 | ↓$0.10 (-1.11%) | 8.73 | 9.22 | 1.09M |
| 2024-04-09 | 9.30 | 9.18 | ↓$0.12 (-1.29%) | 8.97 | 9.51 | 876.72K |
| 2024-04-08 | 9.39 | 9.19 | ↓$0.20 (-2.13%) | 9.04 | 9.51 | 1.46M |
| 2024-04-05 | 8.62 | 9.17 | ↑$0.55 (6.38%) | 8.62 | 9.19 | 1.26M |
| 2024-04-04 | 8.88 | 8.63 | ↓$0.25 (-2.82%) | 8.63 | 8.88 | 842.03K |
| 2024-04-03 | 8.08 | 8.77 | ↑$0.69 (8.54%) | 8.08 | 8.84 | 1.16M |
| 2024-04-02 | 8.37 | 8.08 | ↓$0.29 (-3.46%) | 8.02 | 8.42 | 666.05K |
| 2024-04-01 | 8.48 | 8.43 | ↓$0.05 (-0.59%) | 8.35 | 8.60 | 469.83K |
| 2024-03-29 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.42 | 8.72 | 0.95M |
| 2024-03-28 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.42 | 8.72 | 0.95M |
| 2024-03-27 | 8.37 | 8.50 | ↑$0.13 (1.55%) | 8.21 | 8.51 | 616.79K |
| 2024-03-26 | 8.61 | 8.32 | ↓$0.29 (-3.37%) | 8.19 | 8.67 | 878.03K |
| 2024-03-25 | 8.55 | 8.47 | ↓$0.08 (-0.94%) | 8.38 | 8.94 | 1.41M |
| 2024-03-22 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.23 | 8.60 | 1.30M |
Create an account or log in to view more rows.
$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
$BBAR already bouncing back.
$BBAR BUY BUY BUY
$BBAR I’m selling y’all have fun bag holding
$BBAR death cross will complete today