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, 2012 5.900 6.150 5.800 6.150 214,949 +0.33(+5.67%)
Jan 30, 2012 6.130 6.130 5.750 5.820 242,659 -0.43(-6.88%)
Jan 27, 2012 6.420 6.480 6.150 6.250 257,181 -0.28(-4.29%)
Jan 26, 2012 6.470 6.680 6.470 6.530 83,851 +0.07(+1.08%)
Jan 25, 2012 6.460 6.500 6.310 6.460 82,502 +0.08(+1.25%)
Jan 24, 2012 6.360 6.440 6.274 6.380 75,619 -0.04(-0.62%)
Jan 23, 2012 6.500 6.550 6.390 6.420 91,283 -0.03(-0.47%)
Jan 20, 2012 6.430 6.540 6.320 6.450 101,413 -0.05(-0.77%)
Jan 19, 2012 6.240 6.570 6.200 6.500 139,011 +0.35(+5.69%)
Jan 18, 2012 5.990 6.220 5.903 6.150 400,935 +0.14(+2.33%)
Jan 17, 2012 6.030 6.110 5.980 6.010 87,706 +0.01(+0.17%)
Jan 13, 2012 6.090 6.140 5.930 6.000 143,364 -0.22(-3.54%)
Jan 12, 2012 6.440 6.450 6.170 6.220 113,454 -0.15(-2.35%)
Jan 11, 2012 6.350 6.450 6.320 6.370 212,852 -0.02(-0.31%)
Jan 10, 2012 6.460 6.720 6.350 6.390 127,963 +0.07(+1.11%)
Jan 09, 2012 6.280 6.400 6.250 6.320 170,804 +0.04(+0.64%)
Jan 06, 2012 6.210 6.500 6.010 6.280 191,320 +0.29(+4.84%)
Jan 05, 2012 5.750 6.079 5.620 5.990 143,027 +0.07(+1.18%)
Jan 04, 2012 5.200 5.990 5.170 5.920 333,656 +1.05(+21.56%)
Dec 30, 2011 4.940 4.970 4.810 4.870 172,695 -0.10(-2.01%)
Dec 29, 2011 4.880 5.000 4.820 4.970 89,525 +0.14(+2.90%)
Dec 28, 2011 4.870 5.050 4.800 4.830 86,268 -0.13(-2.62%)
Dec 27, 2011 5.000 5.090 4.880 4.960 104,950 -0.04(-0.80%)
Dec 23, 2011 4.930 5.010 4.920 5.000 72,853 +0.15(+3.09%)
Dec 21, 2011 4.750 4.880 4.740 4.850 198,815 +0.08(+1.68%)
Dec 20, 2011 4.870 4.990 4.750 4.770 201,874 -0.04(-0.83%)
Dec 19, 2011 4.980 5.000 4.770 4.810 126,811 -0.18(-3.61%)
Dec 16, 2011 5.030 5.100 4.950 4.990 111,244 -0.05(-0.99%)
Dec 15, 2011 5.000 5.320 5.000 5.040 80,775 +0.06(+1.20%)
Dec 14, 2011 5.010 5.070 4.910 4.980 64,960 -0.04(-0.80%)
Dec 13, 2011 5.230 5.280 5.010 5.020 79,302 -0.17(-3.28%)
Dec 12, 2011 5.140 5.340 5.130 5.190 138,619 -0.12(-2.26%)
Dec 09, 2011 5.110 5.360 5.110 5.310 116,218 +0.20(+3.91%)
Dec 08, 2011 5.270 5.330 5.110 5.110 81,837 -0.24(-4.49%)
Dec 07, 2011 5.330 5.410 5.250 5.350 57,792 -0.05(-0.93%)
Dec 06, 2011 5.340 5.430 5.260 5.400 81,669 +0.03(+0.56%)
Dec 05, 2011 5.480 5.550 5.300 5.370 114,488 -0.07(-1.29%)
Dec 02, 2011 5.470 5.470 5.370 5.440 109,710 +0.09(+1.68%)
Dec 01, 2011 5.300 5.390 5.300 5.350 138,067 +0.01(+0.19%)
Nov 30, 2011 5.450 5.456 5.310 5.340 122,189 +0.11(+2.10%)
Nov 29, 2011 5.310 5.320 5.130 5.230 111,935 -0.13(-2.43%)
Nov 28, 2011 5.550 5.570 5.290 5.360 89,916 +0.10(+1.90%)
Nov 25, 2011 5.140 5.300 5.110 5.260 38,702 +0.07(+1.35%)
Nov 23, 2011 5.270 5.390 5.150 5.190 91,746 -0.18(-3.35%)
Nov 22, 2011 5.350 5.410 5.284 5.370 181,467 +0.02(+0.37%)
Nov 21, 2011 5.450 5.580 5.220 5.350 110,596 -0.21(-3.78%)
Nov 18, 2011 5.650 5.718 5.490 5.560 116,369 -0.02(-0.36%)
Nov 17, 2011 5.920 5.980 5.510 5.580 85,818 -0.36(-6.06%)
Nov 16, 2011 6.070 6.090 5.910 5.940 115,686 -0.22(-3.57%)
Nov 15, 2011 5.940 6.240 5.890 6.160 83,886 +0.12(+1.99%)
Nov 14, 2011 6.170 6.220 5.980 6.040 122,222 -0.07(-1.15%)
Nov 11, 2011 6.110 6.280 6.100 6.110 98,926 +0.04(+0.66%)
Nov 10, 2011 6.140 6.240 6.000 6.070 94,935 -0.03(-0.49%)
Nov 09, 2011 6.330 6.330 6.050 6.100 157,643 -0.31(-4.84%)
Nov 08, 2011 6.270 6.490 6.200 6.410 58,837 +0.26(+4.23%)
Nov 07, 2011 6.010 6.190 6.010 6.150 53,477 +0.07(+1.15%)
Nov 04, 2011 6.300 6.438 5.990 6.080 112,337 -0.22(-3.49%)
Nov 03, 2011 6.300 6.450 6.220 6.300 68,580 +0.02(+0.32%)
Nov 02, 2011 6.140 6.400 6.080 6.280 81,806 +0.24(+3.97%)
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.