Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bbva Banco Frances S.A. (NY: BBAR )

10.48 -0.22 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	10.45	10.69	10.34	10.48	742,721	-0.22(-2.06%)
Jun 13, 2024	10.51	10.93	10.06	10.70	1,817,148	+0.73(+7.32%)
Jun 12, 2024	9.840	10.29	9.620	9.970	811,747	+0.33(+3.42%)
Jun 11, 2024	9.830	9.970	9.542	9.640	539,779	-0.22(-2.23%)
Jun 10, 2024	9.300	9.950	8.945	9.860	917,133	+0.53(+5.64%)
Jun 07, 2024	9.162	9.515	9.105	9.334	1,016,795	+0.12(+1.35%)
Jun 06, 2024	9.773	9.773	9.171	9.210	1,102,864	-0.59(-6.04%)
Jun 05, 2024	9.782	9.973	9.315	9.801	1,243,718	-0.03(-0.29%)
Jun 04, 2024	10.35	10.43	9.734	9.830	1,262,203	-0.84(-7.87%)
Jun 03, 2024	10.77	10.92	10.51	10.67	525,778	-0.10(-0.97%)
May 31, 2024	10.82	10.86	10.39	10.77	995,946	-0.06(-0.53%)
May 30, 2024	9.973	10.92	9.928	10.83	1,473,600	+1.07(+10.95%)
May 29, 2024	9.324	9.811	9.324	9.763	631,661	+0.26(+2.71%)
May 28, 2024	9.544	9.811	9.334	9.505	1,118,521	+0.11(+1.22%)
May 24, 2024	9.276	9.668	8.990	9.391	1,210,696	+0.21(+2.29%)
May 23, 2024	10.03	10.16	9.124	9.181	2,035,763	-1.03(-10.09%)
May 22, 2024	10.65	10.86	10.00	10.21	1,456,065	-0.59(-5.48%)
May 21, 2024	11.20	11.27	10.62	10.80	1,391,146	-0.36(-3.25%)
May 20, 2024	10.99	11.30	10.74	11.17	885,931	+0.23(+2.09%)
May 17, 2024	10.99	11.23	10.85	10.94	1,090,570	-0.05(-0.43%)
May 16, 2024	11.10	11.15	10.54	10.98	1,088,468	-0.11(-1.03%)
May 15, 2024	10.82	11.33	10.75	11.10	1,482,603	+0.37(+3.47%)
May 14, 2024	10.28	10.88	10.21	10.73	906,063	+0.45(+4.36%)
May 13, 2024	10.50	10.55	10.06	10.28	771,791	-0.12(-1.19%)
May 10, 2024	10.81	10.86	10.36	10.40	964,000	-0.24(-2.24%)
May 09, 2024	10.62	10.73	10.24	10.64	829,004	-0.03(-0.27%)
May 08, 2024	10.53	11.14	10.53	10.67	1,754,710	+0.16(+1.54%)
May 07, 2024	11.11	11.11	10.45	10.51	1,866,792	-0.34(-3.17%)
May 06, 2024	10.12	10.90	10.12	10.85	2,149,788	+0.84(+8.39%)
May 03, 2024	9.276	10.06	9.162	10.01	1,728,804	+0.85(+9.27%)
May 02, 2024	9.353	9.439	9.085	9.162	973,625	-0.08(-0.83%)
May 01, 2024	9.124	9.448	8.790	9.238	1,029,940	+0.11(+1.26%)
Apr 30, 2024	8.980	9.548	8.980	9.124	1,723,164	+0.17(+1.92%)
Apr 29, 2024	8.875	9.038	8.685	8.952	805,317	+0.12(+1.41%)
Apr 26, 2024	8.599	8.833	8.475	8.828	1,032,628	+0.28(+3.24%)
Apr 25, 2024	8.408	8.718	8.254	8.551	1,605,470	+0.10(+1.24%)
Apr 24, 2024	8.914	8.995	8.386	8.446	1,345,708	-0.52(-5.85%)
Apr 23, 2024	8.971	9.410	8.866	8.971	1,756,401	+0.02(+0.21%)
Apr 22, 2024	8.265	9.047	8.083	8.952	1,905,611	+0.77(+9.45%)
Apr 19, 2024	7.730	8.255	7.702	8.179	1,578,402	+0.48(+6.20%)
Apr 18, 2024	7.721	7.940	7.625	7.702	936,099	+0.04(+0.50%)
Apr 17, 2024	7.883	7.907	7.473	7.663	1,020,467	-0.15(-1.95%)
Apr 16, 2024	7.635	7.893	7.558	7.816	1,501,422	+0.05(+0.61%)
Apr 15, 2024	8.341	8.436	7.721	7.768	1,260,480	-0.52(-6.33%)
Apr 12, 2024	8.427	8.570	8.217	8.293	861,991	-0.31(-3.55%)
Apr 11, 2024	8.513	8.627	8.330	8.599	754,381	+0.10(+1.24%)
Apr 10, 2024	8.589	8.799	8.332	8.494	1,142,933	-0.27(-3.05%)
Apr 09, 2024	8.875	9.078	8.561	8.761	918,656	-0.01(-0.11%)
Apr 08, 2024	8.961	9.076	8.627	8.771	1,524,882	+0.02(+0.22%)
Apr 05, 2024	8.227	8.771	8.227	8.751	1,321,275	+0.52(+6.26%)
Apr 04, 2024	8.475	8.475	8.236	8.236	882,303	-0.13(-1.60%)
Apr 03, 2024	7.711	8.437	7.711	8.370	1,216,108	+0.66(+8.54%)
Apr 02, 2024	7.988	8.036	7.654	7.711	697,909	-0.33(-4.15%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bbva Banco Frances S.A. (NY: BBAR )

Historical Prices