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, 2010 6.940 6.940 6.285 6.350 274,768 -0.51(-7.44%)
Jan 28, 2010 6.890 6.930 6.860 6.860 45,912 +0.01(+0.15%)
Jan 27, 2010 6.800 6.900 6.600 6.850 114,049 +0.05(+0.74%)
Jan 26, 2010 6.850 6.870 6.800 6.800 47,592 +0.00(+0.00%)
Jan 25, 2010 6.800 6.920 6.800 6.800 78,086 -0.07(-1.02%)
Jan 22, 2010 6.700 6.930 6.570 6.870 62,406 +0.07(+1.03%)
Jan 21, 2010 6.980 6.980 6.660 6.800 76,939 -0.13(-1.88%)
Jan 20, 2010 7.000 7.000 6.760 6.930 37,293 -0.11(-1.56%)
Jan 19, 2010 6.780 7.080 6.570 7.040 55,274 +0.18(+2.62%)
Jan 15, 2010 7.030 6.860 6.860 6.860 34,800 -0.18(-2.56%)
Jan 14, 2010 6.830 7.080 6.630 7.040 50,456 +0.20(+2.92%)
Jan 13, 2010 6.820 6.850 6.800 6.840 62,461 +0.03(+0.44%)
Jan 12, 2010 6.820 6.920 6.690 6.810 203,235 +0.03(+0.44%)
Jan 11, 2010 6.910 6.910 6.660 6.780 113,791 -0.09(-1.31%)
Jan 08, 2010 6.800 6.900 6.750 6.870 309,001 +0.07(+1.03%)
Jan 07, 2010 6.670 6.850 6.540 6.800 84,627 +0.09(+1.34%)
Jan 06, 2010 6.860 6.890 6.530 6.710 178,703 -0.07(-1.03%)
Jan 05, 2010 6.340 6.960 6.340 6.780 142,675 +0.50(+7.96%)
Jan 04, 2010 6.240 6.500 6.240 6.280 62,166 -0.01(-0.16%)
Dec 31, 2009 6.290 6.290 6.290 6.290 10,500 +0.06(+0.96%)
Dec 30, 2009 6.170 6.350 5.980 6.230 23,796 +0.04(+0.65%)
Dec 29, 2009 6.130 6.230 6.100 6.190 30,084 +0.06(+0.98%)
Dec 28, 2009 6.220 6.370 6.050 6.130 47,375 -0.01(-0.16%)
Dec 24, 2009 6.170 6.200 6.110 6.140 14,307 +0.05(+0.82%)
Dec 23, 2009 6.300 6.390 6.070 6.090 57,038 -0.13(-2.09%)
Dec 22, 2009 6.380 6.450 6.190 6.220 27,075 -0.23(-3.57%)
Dec 21, 2009 6.620 6.750 6.380 6.450 52,592 -0.22(-3.30%)
Dec 18, 2009 6.450 6.670 6.330 6.670 51,523 +0.29(+4.55%)
Dec 17, 2009 6.570 6.570 6.330 6.380 36,388 -0.12(-1.85%)
Dec 16, 2009 6.400 6.520 6.320 6.500 74,829 +0.20(+3.17%)
Dec 15, 2009 6.110 6.410 6.030 6.300 50,129 +0.00(+0.00%)
Dec 14, 2009 6.260 6.300 6.200 6.300 68,795 +0.00(+0.00%)
Dec 11, 2009 6.330 6.500 6.140 6.300 43,765 +0.05(+0.80%)
Dec 10, 2009 6.170 6.300 6.170 6.250 18,672 +0.12(+1.96%)
Dec 09, 2009 6.280 6.420 6.000 6.130 60,012 -0.22(-3.46%)
Dec 08, 2009 6.490 6.500 6.240 6.350 38,044 +0.01(+0.16%)
Dec 07, 2009 6.340 6.350 6.151 6.340 12,235 -0.01(-0.16%)
Dec 04, 2009 6.360 6.500 6.060 6.350 38,994 -0.05(-0.78%)
Dec 03, 2009 6.570 6.570 6.290 6.400 30,003 -0.05(-0.78%)
Dec 02, 2009 6.360 6.580 6.290 6.450 10,775 +0.12(+1.90%)
Dec 01, 2009 6.190 6.430 6.180 6.330 59,324 +0.21(+3.43%)
Nov 30, 2009 6.350 6.390 6.120 6.120 40,441 -0.24(-3.77%)
Nov 27, 2009 6.350 6.580 6.160 6.360 20,635 -0.17(-2.60%)
Nov 25, 2009 6.730 6.780 6.430 6.530 66,080 +0.24(+3.82%)
Nov 24, 2009 6.399 6.710 6.250 6.290 66,328 -0.04(-0.63%)
Nov 23, 2009 6.310 6.503 6.280 6.330 50,631 +0.02(+0.32%)
Nov 20, 2009 6.400 6.400 6.200 6.310 36,070 -0.13(-2.02%)
Nov 19, 2009 6.480 6.490 6.270 6.440 39,986 -0.07(-1.08%)
Nov 18, 2009 6.610 6.730 6.360 6.510 47,788 -0.09(-1.36%)
Nov 17, 2009 7.030 7.030 6.490 6.600 203,120 -0.37(-5.31%)
Nov 16, 2009 6.960 7.050 6.850 6.970 52,230 +0.14(+2.05%)
Nov 13, 2009 6.590 7.070 6.550 6.830 95,875 +0.14(+2.09%)
Nov 12, 2009 6.890 6.920 6.560 6.690 39,305 -0.30(-4.29%)
Nov 11, 2009 7.060 7.060 6.801 6.990 30,073 -0.06(-0.85%)
Nov 10, 2009 6.870 7.050 6.850 7.050 55,163 +0.02(+0.28%)
Nov 09, 2009 7.050 7.250 6.860 7.030 225,350 +0.02(+0.29%)
Nov 06, 2009 6.740 7.420 6.580 7.010 127,974 +0.23(+3.39%)
Nov 05, 2009 6.770 6.930 6.380 6.780 76,163 +0.12(+1.80%)
Nov 04, 2009 7.130 7.130 6.660 6.660 88,864 -0.34(-4.86%)
Nov 03, 2009 6.750 7.120 6.750 7.000 68,188 +0.13(+1.89%)
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.