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 31, 2005 7.050 7.180 6.990 7.170 147,700 +0.08(+1.13%)
Jan 28, 2005 7.100 7.140 7.060 7.090 179,300 -0.07(-0.98%)
Jan 27, 2005 7.000 7.280 6.950 7.160 172,000 +0.16(+2.29%)
Jan 26, 2005 6.850 7.000 6.810 7.000 56,000 +0.15(+2.19%)
Jan 25, 2005 6.820 6.890 6.820 6.850 20,800 +0.00(+0.00%)
Jan 24, 2005 6.880 6.890 6.800 6.850 42,400 -0.09(-1.30%)
Jan 21, 2005 6.750 7.050 6.750 6.940 64,700 +0.21(+3.12%)
Jan 20, 2005 6.830 6.830 6.670 6.730 97,200 -0.15(-2.18%)
Jan 19, 2005 6.940 7.000 6.870 6.880 72,700 -0.12(-1.71%)
Jan 18, 2005 6.920 7.050 6.860 7.000 27,300 +0.00(+0.00%)
Jan 14, 2005 7.100 7.130 6.950 7.000 59,400 -0.01(-0.14%)
Jan 13, 2005 7.100 7.120 6.950 7.010 75,100 -0.09(-1.27%)
Jan 12, 2005 7.020 7.170 7.020 7.100 167,100 +0.17(+2.45%)
Jan 11, 2005 7.010 7.080 6.930 6.930 151,800 +0.03(+0.43%)
Jan 10, 2005 6.810 7.000 6.810 6.900 36,900 +0.06(+0.88%)
Jan 07, 2005 6.850 6.950 6.830 6.840 79,000 +0.09(+1.33%)
Jan 06, 2005 6.800 6.880 6.710 6.750 39,600 +0.00(+0.00%)
Jan 05, 2005 6.940 6.940 6.650 6.750 186,600 -0.24(-3.43%)
Jan 04, 2005 6.930 7.250 6.900 6.990 207,600 -0.04(-0.57%)
Jan 03, 2005 7.200 7.250 7.030 7.030 163,500 -0.14(-1.95%)
Dec 31, 2004 7.000 7.170 6.940 7.170 88,500 +0.17(+2.43%)
Dec 30, 2004 7.000 7.060 6.960 7.000 70,600 +0.13(+1.89%)
Dec 29, 2004 6.900 6.900 6.800 6.870 88,200 -0.03(-0.43%)
Dec 28, 2004 6.880 6.960 6.830 6.900 165,400 +0.08(+1.17%)
Dec 27, 2004 6.710 6.990 6.710 6.820 294,200 +0.21(+3.18%)
Dec 23, 2004 6.470 6.650 6.470 6.610 188,000 +0.21(+3.28%)
Dec 22, 2004 6.460 6.460 6.330 6.400 75,900 -0.02(-0.31%)
Dec 21, 2004 6.340 6.430 6.340 6.420 257,200 +0.14(+2.23%)
Dec 20, 2004 6.060 6.290 6.060 6.280 144,800 +0.28(+4.67%)
Dec 17, 2004 5.870 6.020 5.870 6.000 82,200 +0.23(+3.99%)
Dec 16, 2004 6.070 6.080 5.770 5.770 338,600 -0.22(-3.67%)
Dec 15, 2004 5.970 6.110 5.910 5.990 76,000 +0.02(+0.34%)
Dec 14, 2004 6.090 6.100 5.960 5.970 45,300 -0.08(-1.32%)
Dec 13, 2004 6.200 6.200 6.050 6.050 59,100 -0.07(-1.14%)
Dec 10, 2004 5.980 6.200 5.980 6.120 58,600 +0.18(+3.03%)
Dec 09, 2004 5.790 6.010 5.790 5.940 75,300 +0.14(+2.41%)
Dec 08, 2004 5.900 5.900 5.720 5.800 61,900 -0.13(-2.19%)
Dec 07, 2004 6.000 6.030 5.900 5.930 66,800 -0.11(-1.82%)
Dec 06, 2004 6.000 6.100 6.000 6.040 36,800 +0.04(+0.67%)
Dec 03, 2004 6.100 6.140 5.950 6.000 92,400 -0.08(-1.32%)
Dec 02, 2004 6.230 6.230 5.950 6.080 95,500 -0.17(-2.72%)
Dec 01, 2004 6.150 6.300 6.050 6.250 152,800 +0.02(+0.32%)
Nov 30, 2004 5.900 6.230 5.860 6.230 75,500 +0.28(+4.71%)
Nov 29, 2004 5.950 5.970 5.720 5.950 72,000 +0.03(+0.51%)
Nov 26, 2004 5.980 6.040 5.920 5.920 66,800 +0.04(+0.68%)
Nov 24, 2004 6.200 6.200 5.730 5.880 152,800 -0.20(-3.29%)
Nov 23, 2004 5.840 6.100 5.780 6.080 87,800 +0.20(+3.40%)
Nov 22, 2004 5.980 6.000 5.800 5.880 203,500 -0.34(-5.47%)
Nov 19, 2004 6.410 6.410 6.150 6.220 34,400 -0.09(-1.43%)
Nov 18, 2004 6.410 6.470 6.210 6.310 24,800 -0.06(-0.94%)
Nov 17, 2004 6.400 6.510 6.310 6.370 113,900 +0.07(+1.11%)
Nov 16, 2004 6.300 6.460 6.290 6.300 70,500 +0.05(+0.80%)
Nov 15, 2004 6.260 6.300 6.050 6.250 169,300 +0.00(+0.00%)
Nov 12, 2004 6.100 6.310 6.090 6.250 110,200 +0.12(+1.96%)
Nov 11, 2004 6.380 6.400 6.130 6.130 110,400 -0.25(-3.92%)
Nov 10, 2004 6.300 6.430 6.250 6.380 75,900 +0.09(+1.43%)
Nov 09, 2004 6.510 6.520 6.250 6.290 114,100 -0.32(-4.84%)
Nov 08, 2004 6.900 6.900 6.400 6.610 136,200 -0.21(-3.08%)
Nov 05, 2004 6.800 6.860 6.700 6.820 268,200 +0.09(+1.34%)
Nov 04, 2004 6.560 6.750 6.300 6.730 337,800 -0.18(-2.60%)
Nov 03, 2004 6.850 6.950 6.650 6.910 152,800 +0.12(+1.77%)
Nov 02, 2004 6.660 6.870 6.660 6.790 170,600 +0.13(+1.95%)
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.