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 (%)
Oct 31, 2005 7.400 7.490 7.400 7.460 27,500 +0.05(+0.67%)
Oct 28, 2005 7.260 7.430 7.260 7.410 84,500 +0.18(+2.49%)
Oct 27, 2005 7.430 7.520 7.230 7.230 134,600 -0.24(-3.21%)
Oct 26, 2005 7.490 7.590 7.410 7.470 35,800 -0.09(-1.19%)
Oct 25, 2005 7.640 7.700 7.469 7.560 66,100 -0.04(-0.53%)
Oct 24, 2005 7.290 7.600 7.290 7.600 71,700 +0.33(+4.54%)
Oct 21, 2005 7.260 7.300 7.150 7.270 52,700 +0.03(+0.41%)
Oct 20, 2005 7.280 7.360 7.200 7.240 46,900 -0.08(-1.09%)
Oct 19, 2005 7.250 7.320 7.050 7.320 52,400 +0.17(+2.38%)
Oct 18, 2005 7.290 7.350 7.130 7.150 59,600 -0.14(-1.92%)
Oct 17, 2005 7.130 7.300 7.130 7.290 80,400 +0.21(+2.97%)
Oct 14, 2005 7.080 7.200 6.950 7.080 162,800 +0.03(+0.43%)
Oct 13, 2005 7.170 7.220 6.750 7.050 155,800 -0.20(-2.76%)
Oct 12, 2005 7.520 7.560 7.200 7.250 99,800 -0.32(-4.23%)
Oct 11, 2005 7.750 7.800 7.550 7.570 84,400 -0.24(-3.07%)
Oct 10, 2005 7.800 7.840 7.700 7.810 18,900 -0.04(-0.51%)
Oct 07, 2005 7.710 7.850 7.650 7.850 71,300 +0.15(+1.95%)
Oct 06, 2005 7.740 7.780 7.600 7.700 106,700 +0.00(+0.00%)
Oct 05, 2005 7.820 7.900 7.620 7.700 117,200 -0.18(-2.28%)
Oct 04, 2005 7.990 7.990 7.830 7.880 175,700 -0.11(-1.38%)
Oct 03, 2005 7.800 7.990 7.800 7.990 104,400 +0.21(+2.70%)
Sep 30, 2005 7.770 7.920 7.730 7.780 201,300 +0.01(+0.13%)
Sep 29, 2005 7.820 7.850 7.640 7.770 85,600 -0.07(-0.89%)
Sep 28, 2005 7.800 7.900 7.750 7.840 70,100 -0.06(-0.76%)
Sep 27, 2005 7.760 7.900 7.730 7.900 76,300 +0.14(+1.80%)
Sep 26, 2005 7.920 7.920 7.730 7.760 56,100 -0.12(-1.52%)
Sep 23, 2005 7.880 7.900 7.810 7.880 37,600 +0.04(+0.51%)
Sep 22, 2005 7.930 7.930 7.800 7.840 95,600 -0.09(-1.13%)
Sep 21, 2005 7.700 7.950 7.700 7.930 118,500 +0.17(+2.19%)
Sep 20, 2005 7.970 8.020 7.600 7.760 155,000 -0.20(-2.51%)
Sep 19, 2005 8.030 8.070 7.840 7.960 128,400 -0.02(-0.25%)
Sep 16, 2005 8.040 8.140 7.900 7.980 195,700 -0.01(-0.13%)
Sep 15, 2005 7.700 8.080 7.700 7.990 712,000 +0.29(+3.77%)
Sep 14, 2005 7.600 7.800 7.550 7.700 177,900 +0.07(+0.92%)
Sep 13, 2005 7.440 7.630 7.300 7.630 207,600 +0.19(+2.55%)
Sep 12, 2005 7.850 7.850 7.370 7.440 181,200 -0.06(-0.80%)
Sep 09, 2005 7.410 7.540 7.390 7.500 366,400 +0.09(+1.21%)
Sep 08, 2005 7.230 7.480 7.230 7.410 167,900 +0.19(+2.63%)
Sep 07, 2005 7.250 7.330 7.200 7.220 26,000 -0.14(-1.90%)
Sep 06, 2005 7.220 7.360 7.120 7.360 216,600 +0.22(+3.08%)
Sep 02, 2005 7.130 7.220 7.080 7.140 72,100 -0.02(-0.28%)
Sep 01, 2005 6.960 7.250 6.920 7.160 232,400 +0.27(+3.92%)
Aug 31, 2005 6.930 6.950 6.860 6.890 51,400 -0.06(-0.86%)
Aug 30, 2005 6.910 7.000 6.900 6.950 30,300 +0.02(+0.29%)
Aug 29, 2005 6.930 7.000 6.860 6.930 23,200 -0.01(-0.14%)
Aug 26, 2005 6.960 6.960 6.800 6.940 72,700 -0.01(-0.14%)
Aug 25, 2005 6.780 7.010 6.740 6.950 224,200 +0.18(+2.66%)
Aug 24, 2005 6.620 6.770 6.620 6.770 28,800 +0.13(+1.96%)
Aug 23, 2005 6.680 6.710 6.610 6.640 16,300 -0.04(-0.60%)
Aug 22, 2005 6.500 6.750 6.500 6.680 31,300 +0.11(+1.67%)
Aug 19, 2005 6.650 6.700 6.500 6.570 30,100 -0.04(-0.61%)
Aug 18, 2005 6.700 6.720 6.570 6.610 53,200 -0.01(-0.15%)
Aug 17, 2005 6.600 6.750 6.550 6.620 69,200 +0.02(+0.30%)
Aug 16, 2005 6.790 6.910 6.500 6.600 136,700 -0.30(-4.35%)
Aug 15, 2005 6.700 6.910 6.700 6.900 11,700 +0.21(+3.14%)
Aug 12, 2005 6.880 6.900 6.450 6.690 88,800 -0.20(-2.90%)
Aug 11, 2005 6.900 7.020 6.830 6.890 57,200 +0.00(+0.00%)
Aug 10, 2005 7.010 7.190 6.820 6.890 156,500 -0.10(-1.43%)
Aug 09, 2005 6.950 7.070 6.950 6.990 49,000 +0.09(+1.30%)
Aug 08, 2005 7.050 7.130 6.810 6.900 120,200 -0.12(-1.71%)
Aug 05, 2005 7.050 7.090 7.020 7.020 18,500 -0.08(-1.13%)
Aug 04, 2005 7.050 7.150 6.950 7.100 72,100 +0.06(+0.85%)
Aug 03, 2005 7.210 7.210 7.040 7.040 37,100 -0.17(-2.36%)
Aug 02, 2005 7.090 7.260 7.090 7.210 117,500 +0.12(+1.69%)
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.