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, 2018 24.90 25.41 24.89 25.29 171,861 +0.51(+2.06%)
Jan 30, 2018 25.00 25.10 24.62 24.78 450,182 -0.21(-0.84%)
Jan 29, 2018 25.28 25.28 24.75 24.99 540,997 -0.50(-1.96%)
Jan 26, 2018 25.49 25.85 25.35 25.49 111,245 +0.16(+0.63%)
Jan 25, 2018 25.31 25.55 25.29 25.33 129,006 +0.04(+0.16%)
Jan 24, 2018 25.42 26.13 25.21 25.29 211,222 -0.01(-0.04%)
Jan 23, 2018 25.45 25.62 25.08 25.30 364,000 -0.32(-1.25%)
Jan 22, 2018 25.67 25.85 25.37 25.62 168,368 -0.12(-0.47%)
Jan 19, 2018 26.45 27.45 25.72 25.74 265,823 -0.60(-2.28%)
Jan 18, 2018 26.34 26.70 26.15 26.34 212,367 -0.14(-0.53%)
Jan 17, 2018 26.09 26.75 24.73 26.48 428,999 -0.12(-0.45%)
Jan 16, 2018 25.95 26.68 25.95 26.60 240,999 +0.70(+2.70%)
Jan 12, 2018 25.90 25.90 25.90 0 +0.44(+1.73%)
Jan 11, 2018 25.39 25.56 25.25 25.46 124,051 +0.16(+0.63%)
Jan 10, 2018 25.43 25.54 25.21 25.30 114,091 -0.13(-0.51%)
Jan 09, 2018 25.75 25.80 25.41 25.43 223,021 -0.27(-1.05%)
Jan 08, 2018 25.47 25.85 25.08 25.70 1,186,991 +0.16(+0.63%)
Jan 05, 2018 25.59 25.74 25.37 25.54 183,307 -0.07(-0.27%)
Jan 04, 2018 25.48 25.69 25.14 25.61 215,632 +0.38(+1.51%)
Jan 03, 2018 25.53 25.61 25.14 25.23 377,518 -0.38(-1.48%)
Jan 02, 2018 25.17 25.85 25.17 25.61 174,088 +0.41(+1.63%)
Dec 29, 2017 25.20 25.20 25.20 0 +0.15(+0.60%)
Dec 28, 2017 25.26 25.50 24.99 25.05 496,711 -0.32(-1.26%)
Dec 27, 2017 25.08 25.44 25.04 25.37 270,749 +0.17(+0.67%)
Dec 26, 2017 25.41 25.58 25.15 25.20 238,821 -0.34(-1.33%)
Dec 22, 2017 25.36 25.57 25.16 25.54 244,066 +0.35(+1.39%)
Dec 21, 2017 24.99 25.32 24.91 25.19 242,709 +0.19(+0.76%)
Dec 20, 2017 25.00 25.10 24.88 25.00 359,252 -0.09(-0.36%)
Dec 19, 2017 24.22 25.09 24.22 25.09 352,660 +0.94(+3.89%)
Dec 18, 2017 23.95 24.23 23.90 24.15 284,437 +0.32(+1.34%)
Dec 15, 2017 24.00 24.16 23.60 23.83 504,280 -0.17(-0.71%)
Dec 14, 2017 23.91 24.06 23.83 24.00 1,208,081 +0.06(+0.25%)
Dec 13, 2017 23.13 24.01 22.91 23.94 847,819 +0.78(+3.37%)
Dec 12, 2017 22.69 23.40 22.54 23.16 1,148,141 +0.56(+2.48%)
Dec 11, 2017 22.37 22.60 22.25 22.60 1,003,899 +0.16(+0.71%)
Dec 08, 2017 22.18 22.49 22.12 22.44 267,737 +0.39(+1.77%)
Dec 07, 2017 21.39 22.05 21.39 22.05 127,448 +0.32(+1.47%)
Dec 06, 2017 20.93 21.75 20.88 21.73 148,579 +0.71(+3.38%)
Dec 05, 2017 21.01 21.27 20.89 21.02 216,787 +0.11(+0.53%)
Dec 04, 2017 20.82 21.02 20.60 20.91 209,536 +0.19(+0.92%)
Dec 01, 2017 21.16 21.17 20.62 20.72 316,798 -0.33(-1.57%)
Nov 30, 2017 21.40 21.40 21.00 21.05 386,207 -0.29(-1.36%)
Nov 29, 2017 21.76 21.86 21.11 21.34 368,322 -0.37(-1.70%)
Nov 28, 2017 21.83 21.94 21.40 21.71 354,615 -0.01(-0.05%)
Nov 27, 2017 22.18 22.75 21.69 21.72 376,539 -0.39(-1.76%)
Nov 24, 2017 21.72 22.11 21.59 22.11 192,944 +0.49(+2.27%)
Nov 22, 2017 22.11 22.39 21.57 21.62 327,088 -0.41(-1.86%)
Nov 21, 2017 22.19 22.27 21.98 22.03 198,387 -0.12(-0.54%)
Nov 20, 2017 21.58 22.31 21.28 22.15 359,667 +0.52(+2.40%)
Nov 17, 2017 21.00 21.65 20.95 21.63 476,864 +0.67(+3.20%)
Nov 16, 2017 20.55 21.49 20.55 20.96 627,244 +0.38(+1.85%)
Nov 15, 2017 19.44 20.58 19.26 20.58 519,352 +1.00(+5.11%)
Nov 14, 2017 20.34 20.43 19.50 19.58 551,498 -0.72(-3.55%)
Nov 13, 2017 20.66 20.69 20.24 20.30 140,867 -0.50(-2.40%)
Nov 10, 2017 21.02 21.53 20.59 20.80 502,185 -0.22(-1.05%)
Nov 09, 2017 20.80 21.23 20.80 21.02 254,290 +0.09(+0.43%)
Nov 08, 2017 20.56 21.05 20.56 20.93 123,558 +0.28(+1.36%)
Nov 07, 2017 20.97 20.99 20.61 20.65 283,463 -0.26(-1.24%)
Nov 06, 2017 21.29 21.29 20.52 20.91 361,276 -0.29(-1.37%)
Nov 03, 2017 21.40 21.40 20.76 21.20 180,569 -0.13(-0.61%)
Nov 02, 2017 21.51 21.51 20.98 21.33 333,207 -0.05(-0.23%)
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.