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 30, 2009 6.740 6.740 6.110 6.360 101,544 -0.38(-5.64%)
Oct 29, 2009 5.990 6.804 5.990 6.740 106,625 +0.65(+10.67%)
Oct 28, 2009 6.510 6.810 5.960 6.090 109,224 -0.62(-9.24%)
Oct 27, 2009 6.920 7.000 6.640 6.710 43,774 -0.13(-1.90%)
Oct 26, 2009 6.840 6.970 6.560 6.840 108,412 -0.03(-0.44%)
Oct 23, 2009 6.970 7.000 6.830 6.870 62,717 -0.16(-2.28%)
Oct 22, 2009 6.720 7.190 6.630 7.030 98,784 +0.21(+3.08%)
Oct 21, 2009 6.840 7.080 6.570 6.820 80,604 -0.10(-1.45%)
Oct 20, 2009 6.760 6.920 6.710 6.920 62,758 +0.10(+1.47%)
Oct 19, 2009 6.740 7.038 6.580 6.820 148,308 +0.11(+1.64%)
Oct 16, 2009 6.980 6.980 6.710 6.710 182,470 -0.23(-3.31%)
Oct 15, 2009 7.230 7.230 6.760 6.940 103,289 -0.06(-0.86%)
Oct 14, 2009 7.200 7.200 6.700 7.000 117,291 -0.10(-1.41%)
Oct 13, 2009 7.450 7.450 6.900 7.100 186,968 -0.08(-1.11%)
Oct 12, 2009 6.740 7.230 6.320 7.180 216,595 +0.33(+4.82%)
Oct 09, 2009 6.350 6.880 6.280 6.850 276,296 +0.49(+7.70%)
Oct 08, 2009 6.110 6.400 6.000 6.360 240,142 +0.26(+4.26%)
Oct 07, 2009 5.920 6.100 5.790 6.100 117,018 +0.10(+1.67%)
Oct 06, 2009 5.800 6.000 5.700 6.000 210,366 +0.30(+5.26%)
Oct 05, 2009 5.680 5.780 5.620 5.700 99,858 +0.18(+3.26%)
Oct 02, 2009 5.590 5.590 5.310 5.520 32,402 -0.05(-0.90%)
Oct 01, 2009 5.570 5.700 5.460 5.570 92,410 -0.08(-1.42%)
Sep 30, 2009 5.460 5.670 5.400 5.650 76,989 +0.20(+3.67%)
Sep 29, 2009 5.480 5.590 5.420 5.450 30,431 -0.12(-2.15%)
Sep 28, 2009 5.510 5.640 5.450 5.570 63,598 +0.00(+0.00%)
Sep 25, 2009 5.490 5.590 5.390 5.570 73,752 -0.05(-0.89%)
Sep 24, 2009 5.430 5.670 5.150 5.620 42,247 +0.14(+2.55%)
Sep 23, 2009 5.550 5.700 5.170 5.480 61,862 +0.00(+0.00%)
Sep 22, 2009 5.520 5.650 5.370 5.480 150,404 -0.12(-2.14%)
Sep 21, 2009 5.960 6.130 5.600 5.600 71,085 -0.32(-5.41%)
Sep 18, 2009 6.170 6.170 5.920 5.920 100,677 -0.18(-2.90%)
Sep 17, 2009 6.120 6.180 6.000 6.096 68,809 +0.24(+4.03%)
Sep 16, 2009 5.900 6.200 5.819 5.860 177,632 -0.04(-0.67%)
Sep 15, 2009 5.520 5.950 5.460 5.900 141,931 +0.31(+5.55%)
Sep 14, 2009 5.620 5.680 5.450 5.590 60,814 -0.07(-1.24%)
Sep 11, 2009 5.740 5.740 5.640 5.660 11,142 -0.10(-1.68%)
Sep 10, 2009 5.630 5.780 5.610 5.757 12,407 +0.06(+1.00%)
Sep 09, 2009 5.690 5.850 5.500 5.700 43,437 -0.01(-0.18%)
Sep 08, 2009 5.630 5.710 5.530 5.710 57,158 +0.10(+1.78%)
Sep 04, 2009 5.410 5.610 5.410 5.610 62,000 +0.16(+2.94%)
Sep 03, 2009 5.500 5.610 5.380 5.450 55,900 +0.05(+0.93%)
Sep 02, 2009 5.550 5.550 5.250 5.400 22,525 -0.30(-5.26%)
Sep 01, 2009 5.340 5.700 5.340 5.700 71,478 +0.25(+4.59%)
Aug 31, 2009 5.610 5.610 5.220 5.450 33,158 -0.14(-2.50%)
Aug 28, 2009 5.590 5.690 5.380 5.590 63,710 +0.19(+3.52%)
Aug 27, 2009 5.450 5.550 5.110 5.400 30,995 -0.01(-0.18%)
Aug 26, 2009 5.450 5.700 5.370 5.410 44,124 +0.01(+0.19%)
Aug 25, 2009 5.300 5.700 5.300 5.400 83,625 +0.00(+0.00%)
Aug 24, 2009 5.390 5.940 5.140 5.400 289,277 +0.29(+5.67%)
Aug 21, 2009 4.980 5.270 4.980 5.110 82,463 +0.20(+4.08%)
Aug 20, 2009 4.770 5.030 4.770 4.910 76,011 +0.14(+2.94%)
Aug 19, 2009 4.715 4.770 4.520 4.770 22,017 +0.03(+0.63%)
Aug 18, 2009 4.680 4.740 4.590 4.740 35,507 -0.03(-0.63%)
Aug 17, 2009 4.770 4.870 4.660 4.770 15,329 -0.17(-3.44%)
Aug 14, 2009 5.030 5.100 4.790 4.940 41,142 -0.08(-1.59%)
Aug 13, 2009 5.040 5.080 4.920 5.020 10,600 -0.08(-1.57%)
Aug 12, 2009 5.100 5.100 4.950 5.100 11,957 +0.00(+0.00%)
Aug 11, 2009 4.800 5.200 4.800 5.100 76,254 +0.20(+4.08%)
Aug 10, 2009 5.020 5.020 4.790 4.900 37,162 -0.16(-3.16%)
Aug 07, 2009 4.960 5.110 4.960 5.060 42,799 +0.16(+3.31%)
Aug 06, 2009 4.890 4.950 4.790 4.898 64,085 +0.15(+3.12%)
Aug 05, 2009 4.660 4.750 4.660 4.750 13,486 +0.08(+1.81%)
Aug 04, 2009 4.420 4.750 4.340 4.665 42,716 +0.09(+1.86%)
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.