Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 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 29, 2016 19.57 20.23 19.07 20.18 93,255 +0.98(+5.10%)
Jan 28, 2016 19.04 19.27 18.63 19.20 86,491 +0.38(+2.02%)
Jan 27, 2016 18.53 19.42 18.53 18.82 75,559 +0.15(+0.80%)
Jan 26, 2016 18.04 18.74 17.97 18.67 95,592 +0.65(+3.61%)
Jan 25, 2016 18.73 18.73 17.84 18.02 66,936 -0.63(-3.38%)
Jan 22, 2016 18.01 18.84 17.96 18.65 160,249 +1.03(+5.85%)
Jan 21, 2016 17.24 18.02 16.92 17.62 159,230 +0.32(+1.85%)
Jan 20, 2016 17.31 17.66 16.47 17.30 319,715 -0.82(-4.53%)
Jan 19, 2016 18.92 18.93 18.07 18.12 74,619 -0.50(-2.69%)
Jan 15, 2016 19.01 18.62 18.62 18.62 213,100 -1.02(-5.19%)
Jan 14, 2016 19.75 20.12 19.30 19.64 247,763 -0.14(-0.71%)
Jan 13, 2016 19.86 20.47 19.49 19.78 165,232 +0.07(+0.36%)
Jan 12, 2016 19.55 19.95 19.40 19.71 106,635 +0.56(+2.92%)
Jan 11, 2016 18.98 19.68 18.81 19.15 96,795 +0.46(+2.46%)
Jan 08, 2016 18.88 19.03 18.66 18.69 82,415 -0.10(-0.53%)
Jan 07, 2016 18.42 18.97 18.05 18.79 130,668 -0.12(-0.63%)
Jan 06, 2016 18.70 19.11 18.70 18.91 111,659 -0.22(-1.15%)
Jan 05, 2016 19.10 19.24 18.82 19.13 104,645 +0.13(+0.68%)
Jan 04, 2016 18.70 19.20 18.24 19.00 247,025 -0.08(-0.42%)
Dec 31, 2015 19.59 19.08 19.08 19.08 83,700 -0.58(-2.95%)
Dec 30, 2015 19.46 19.80 19.16 19.66 56,901 +0.18(+0.92%)
Dec 29, 2015 19.48 19.80 19.35 19.48 140,903 -0.02(-0.10%)
Dec 28, 2015 19.34 19.57 18.82 19.50 128,819 +0.37(+1.93%)
Dec 24, 2015 19.15 19.13 19.13 19.13 46,000 -0.01(-0.05%)
Dec 23, 2015 19.07 19.54 19.03 19.14 194,355 +0.14(+0.74%)
Dec 22, 2015 19.31 19.32 18.95 19.00 216,264 -0.31(-1.61%)
Dec 21, 2015 19.33 19.64 19.02 19.31 349,821 -0.02(-0.10%)
Dec 18, 2015 20.61 21.05 19.26 19.33 212,262 -1.30(-6.30%)
Dec 17, 2015 19.76 21.44 19.76 20.63 268,567 +0.80(+4.03%)
Dec 16, 2015 19.62 19.92 19.37 19.83 183,363 +0.04(+0.20%)
Dec 15, 2015 19.47 20.02 19.35 19.79 129,128 +0.67(+3.50%)
Dec 14, 2015 19.16 19.32 18.88 19.12 170,269 -0.19(-0.98%)
Dec 11, 2015 19.62 19.91 19.30 19.31 114,228 -0.68(-3.40%)
Dec 10, 2015 20.32 20.43 19.95 19.99 101,042 -0.42(-2.06%)
Dec 09, 2015 19.85 20.89 19.84 20.41 180,738 +0.71(+3.60%)
Dec 08, 2015 19.79 19.96 19.50 19.70 249,848 -0.12(-0.61%)
Dec 07, 2015 19.98 20.22 19.55 19.82 157,136 -0.16(-0.80%)
Dec 04, 2015 20.02 20.53 19.72 19.98 306,369 -0.17(-0.84%)
Dec 03, 2015 21.29 21.36 20.01 20.15 210,349 -0.87(-4.14%)
Dec 02, 2015 21.43 21.61 20.90 21.02 491,469 -0.37(-1.73%)
Dec 01, 2015 21.18 21.84 20.87 21.39 298,048 +0.23(+1.09%)
Nov 30, 2015 21.23 22.07 20.86 21.16 478,072 +0.24(+1.15%)
Nov 27, 2015 21.21 21.43 20.75 20.92 114,512 +0.01(+0.05%)
Nov 25, 2015 22.06 20.91 20.91 20.91 381,900 -1.24(-5.60%)
Nov 24, 2015 22.12 23.09 21.41 22.15 289,041 -0.26(-1.16%)
Nov 23, 2015 25.16 25.35 22.01 22.41 808,388 -2.36(-9.53%)
Nov 20, 2015 23.99 25.32 23.45 24.77 573,427 +1.11(+4.69%)
Nov 19, 2015 23.50 23.99 23.24 23.66 241,720 +0.22(+0.94%)
Nov 18, 2015 23.50 23.73 22.97 23.44 276,597 -0.06(-0.26%)
Nov 17, 2015 23.47 24.05 23.26 23.50 225,824 +0.19(+0.82%)
Nov 16, 2015 22.70 23.49 22.67 23.31 201,413 +0.70(+3.10%)
Nov 13, 2015 22.56 23.04 22.41 22.61 287,177 -0.21(-0.92%)
Nov 12, 2015 22.56 23.65 22.20 22.82 545,917 -0.14(-0.61%)
Nov 11, 2015 22.95 23.24 22.02 22.96 478,290 +0.04(+0.17%)
Nov 10, 2015 22.53 23.04 22.23 22.92 199,910 +0.02(+0.09%)
Nov 09, 2015 23.30 23.95 22.62 22.90 409,071 -0.40(-1.72%)
Nov 06, 2015 22.79 23.56 22.18 23.30 257,860 +0.43(+1.88%)
Nov 05, 2015 22.54 23.08 22.22 22.87 396,936 +0.51(+2.28%)
Nov 04, 2015 22.89 23.00 22.20 22.36 224,705 -0.55(-2.40%)
Nov 03, 2015 22.71 22.96 21.48 22.91 511,303 +0.07(+0.31%)
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.