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, 2014 6.000 6.070 5.800 5.820 242,774 -0.27(-4.43%)
Jan 30, 2014 6.380 6.420 6.030 6.090 152,906 -0.21(-3.33%)
Jan 29, 2014 6.600 6.620 6.100 6.300 212,123 -0.32(-4.83%)
Jan 28, 2014 6.800 7.000 6.510 6.620 266,718 -0.20(-2.93%)
Jan 27, 2014 6.190 6.971 5.761 6.820 635,561 +0.52(+8.25%)
Jan 24, 2014 6.140 6.470 5.780 6.300 602,770 +0.08(+1.29%)
Jan 23, 2014 6.890 6.890 6.155 6.220 591,857 -0.58(-8.53%)
Jan 22, 2014 6.980 7.020 6.750 6.800 239,288 -0.05(-0.73%)
Jan 21, 2014 6.900 7.020 6.760 6.850 293,135 +0.21(+3.16%)
Jan 17, 2014 6.550 6.640 6.640 6.640 112,000 +0.09(+1.37%)
Jan 16, 2014 6.550 6.690 6.450 6.550 221,887 -0.02(-0.30%)
Jan 15, 2014 6.500 6.670 6.490 6.570 384,965 +0.07(+1.08%)
Jan 14, 2014 6.380 6.670 6.350 6.500 139,102 +0.07(+1.09%)
Jan 13, 2014 6.820 6.840 6.380 6.430 328,554 -0.15(-2.28%)
Jan 10, 2014 6.720 6.790 6.500 6.580 156,730 -0.09(-1.35%)
Jan 09, 2014 6.600 6.825 6.500 6.670 181,543 +0.13(+1.99%)
Jan 08, 2014 6.580 6.730 6.530 6.540 117,787 -0.06(-0.91%)
Jan 07, 2014 6.390 6.710 6.360 6.600 154,760 +0.22(+3.45%)
Jan 06, 2014 6.570 6.710 6.375 6.380 232,403 -0.19(-2.89%)
Jan 03, 2014 6.720 6.750 6.570 6.570 88,345 -0.07(-1.05%)
Jan 02, 2014 6.950 7.010 6.630 6.640 185,991 -0.32(-4.60%)
Dec 31, 2013 6.860 6.960 6.960 6.960 194,800 +0.05(+0.72%)
Dec 30, 2013 6.890 7.130 6.860 6.910 196,675 -0.02(-0.29%)
Dec 27, 2013 7.080 7.109 6.840 6.930 257,650 -0.16(-2.26%)
Dec 26, 2013 7.070 7.280 6.950 7.090 82,136 +0.01(+0.14%)
Dec 24, 2013 7.340 7.490 7.050 7.080 202,262 -0.40(-5.35%)
Dec 23, 2013 7.090 7.640 6.850 7.480 343,362 +0.33(+4.62%)
Dec 20, 2013 7.500 7.732 7.130 7.150 175,448 -0.35(-4.67%)
Dec 19, 2013 7.850 7.970 7.451 7.500 432,903 -0.19(-2.47%)
Dec 18, 2013 7.460 7.730 7.310 7.690 304,770 +0.19(+2.53%)
Dec 17, 2013 7.500 7.530 7.210 7.500 192,784 +0.12(+1.63%)
Dec 16, 2013 7.090 7.760 7.060 7.380 329,999 +0.25(+3.51%)
Dec 13, 2013 7.320 7.400 7.110 7.130 148,283 -0.09(-1.25%)
Dec 12, 2013 7.230 7.330 7.070 7.220 137,090 -0.06(-0.82%)
Dec 11, 2013 7.600 7.630 7.180 7.280 281,578 -0.35(-4.59%)
Dec 10, 2013 7.860 7.860 7.520 7.630 129,805 -0.20(-2.55%)
Dec 09, 2013 7.970 8.090 7.670 7.830 225,879 -0.09(-1.14%)
Dec 06, 2013 8.440 8.440 7.760 7.920 244,990 +0.18(+2.33%)
Dec 05, 2013 7.970 7.970 7.650 7.740 103,241 -0.21(-2.64%)
Dec 04, 2013 8.240 8.240 7.721 7.950 225,083 -0.39(-4.68%)
Dec 03, 2013 8.840 8.990 8.090 8.340 396,749 -0.54(-6.08%)
Dec 02, 2013 9.160 9.210 8.600 8.880 490,241 -0.27(-2.95%)
Nov 29, 2013 9.160 9.250 9.050 9.150 194,664 +0.13(+1.44%)
Nov 27, 2013 8.920 9.090 8.620 9.020 354,075 +0.20(+2.27%)
Nov 26, 2013 8.510 9.050 8.460 8.820 983,187 +0.38(+4.50%)
Nov 25, 2013 8.300 8.715 8.080 8.440 440,386 +0.19(+2.30%)
Nov 22, 2013 7.740 8.320 7.590 8.250 311,824 +0.54(+7.00%)
Nov 21, 2013 7.470 7.840 7.400 7.710 196,412 +0.31(+4.19%)
Nov 20, 2013 7.100 7.640 7.100 7.400 343,270 +0.39(+5.56%)
Nov 19, 2013 7.400 7.418 6.980 7.010 183,899 -0.50(-6.66%)
Nov 18, 2013 7.900 7.980 7.450 7.510 228,875 -0.34(-4.33%)
Nov 15, 2013 7.440 7.980 7.270 7.850 351,285 +0.45(+6.08%)
Nov 14, 2013 7.010 7.440 7.000 7.400 202,200 +0.38(+5.41%)
Nov 13, 2013 6.950 7.240 6.920 7.020 137,839 -0.01(-0.14%)
Nov 12, 2013 7.140 7.283 7.000 7.030 127,260 -0.15(-2.09%)
Nov 11, 2013 6.910 7.340 6.880 7.180 243,400 +0.26(+3.76%)
Nov 08, 2013 6.880 7.150 6.830 6.920 401,859 +0.02(+0.29%)
Nov 07, 2013 7.090 7.290 6.860 6.900 214,898 -0.16(-2.27%)
Nov 06, 2013 7.490 7.520 7.010 7.060 141,816 -0.36(-4.85%)
Nov 05, 2013 6.940 7.540 6.880 7.420 376,901 +0.48(+6.92%)
Nov 04, 2013 6.970 7.148 6.850 6.940 212,114 -0.03(-0.43%)
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.