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, 2011 6.890 6.890 6.000 6.210 343,601 -0.72(-10.39%)
Oct 28, 2011 7.000 7.030 6.730 6.930 113,207 -0.12(-1.70%)
Oct 27, 2011 7.280 7.300 6.980 7.050 167,499 +0.20(+2.92%)
Oct 26, 2011 6.980 7.020 6.715 6.850 124,433 -0.04(-0.58%)
Oct 25, 2011 6.910 7.100 6.711 6.890 108,223 -0.02(-0.29%)
Oct 24, 2011 6.960 7.100 6.860 6.910 264,034 +0.08(+1.17%)
Oct 21, 2011 6.580 6.940 6.480 6.830 153,927 +0.36(+5.56%)
Oct 20, 2011 6.500 6.600 6.310 6.470 99,911 -0.03(-0.46%)
Oct 19, 2011 6.700 6.710 6.500 6.500 69,821 -0.18(-2.69%)
Oct 18, 2011 6.370 6.740 6.350 6.680 197,515 +0.28(+4.37%)
Oct 17, 2011 6.690 6.690 6.290 6.400 252,513 -0.29(-4.33%)
Oct 14, 2011 6.300 6.810 6.260 6.690 231,260 +0.44(+7.04%)
Oct 13, 2011 6.100 6.330 5.950 6.250 161,806 +0.08(+1.30%)
Oct 12, 2011 5.740 6.290 5.740 6.170 178,789 +0.47(+8.25%)
Oct 11, 2011 5.640 5.730 5.471 5.700 126,914 +0.01(+0.18%)
Oct 10, 2011 5.410 5.837 5.350 5.690 108,410 +0.29(+5.37%)
Oct 07, 2011 5.510 5.685 5.300 5.400 77,480 -0.08(-1.46%)
Oct 06, 2011 5.330 5.550 5.280 5.480 104,987 +0.05(+0.92%)
Oct 05, 2011 5.220 5.480 4.960 5.430 145,156 +0.19(+3.63%)
Oct 04, 2011 5.090 5.300 4.980 5.240 236,765 -0.01(-0.19%)
Oct 03, 2011 5.390 5.500 5.110 5.250 240,035 -0.25(-4.55%)
Sep 30, 2011 5.790 6.050 5.460 5.500 204,069 -0.30(-5.17%)
Sep 29, 2011 6.050 6.080 5.700 5.800 122,376 -0.12(-2.03%)
Sep 28, 2011 6.130 6.300 5.910 5.920 84,694 -0.18(-2.95%)
Sep 27, 2011 6.250 6.348 5.960 6.100 196,053 +0.20(+3.39%)
Sep 26, 2011 5.890 5.940 5.700 5.900 139,262 -0.07(-1.17%)
Sep 23, 2011 5.950 6.280 5.910 5.970 79,169 +0.02(+0.34%)
Sep 22, 2011 5.960 6.040 5.760 5.950 134,868 -0.20(-3.25%)
Sep 21, 2011 6.630 6.700 6.120 6.150 206,575 -0.52(-7.80%)
Sep 20, 2011 6.770 6.850 6.610 6.670 79,505 -0.09(-1.33%)
Sep 19, 2011 6.700 6.880 6.610 6.760 75,102 -0.12(-1.74%)
Sep 16, 2011 6.860 7.020 6.690 6.880 134,024 +0.02(+0.29%)
Sep 15, 2011 6.990 7.130 6.780 6.860 99,827 -0.05(-0.72%)
Sep 14, 2011 6.680 7.020 6.570 6.910 164,667 +0.24(+3.60%)
Sep 13, 2011 6.600 6.770 6.440 6.670 116,396 +0.04(+0.60%)
Sep 12, 2011 6.820 7.060 6.487 6.630 212,582 -0.28(-4.05%)
Sep 09, 2011 7.150 7.200 6.880 6.910 107,758 -0.32(-4.43%)
Sep 08, 2011 7.380 7.550 7.170 7.230 112,300 -0.29(-3.86%)
Sep 07, 2011 7.360 7.550 7.310 7.520 139,113 +0.35(+4.88%)
Sep 06, 2011 7.240 7.410 7.150 7.170 151,967 -0.33(-4.40%)
Sep 02, 2011 7.750 7.910 7.500 7.500 101,317 -0.33(-4.21%)
Sep 01, 2011 7.920 8.010 7.780 7.830 60,983 -0.12(-1.51%)
Aug 31, 2011 8.080 8.220 7.820 7.950 151,668 -0.10(-1.24%)
Aug 30, 2011 8.020 8.210 8.010 8.050 78,185 +0.04(+0.50%)
Aug 29, 2011 7.920 8.110 7.870 8.010 158,234 +0.22(+2.82%)
Aug 26, 2011 7.610 7.840 7.558 7.790 66,134 +0.07(+0.91%)
Aug 25, 2011 7.870 7.970 7.640 7.720 81,599 -0.06(-0.77%)
Aug 24, 2011 7.850 7.970 7.590 7.780 109,326 -0.10(-1.27%)
Aug 23, 2011 7.710 7.910 7.660 7.880 185,464 +0.26(+3.41%)
Aug 22, 2011 7.840 7.900 7.590 7.620 107,359 -0.10(-1.30%)
Aug 19, 2011 7.780 7.970 7.680 7.720 77,671 -0.13(-1.66%)
Aug 18, 2011 8.120 8.130 7.720 7.850 116,540 -0.45(-5.42%)
Aug 17, 2011 8.370 8.550 8.150 8.300 132,726 +0.00(+0.00%)
Aug 16, 2011 8.110 8.480 8.030 8.300 118,039 +0.02(+0.19%)
Aug 15, 2011 8.680 8.720 8.200 8.284 177,473 -0.22(-2.54%)
Aug 12, 2011 8.430 8.600 8.320 8.500 56,262 +0.10(+1.19%)
Aug 11, 2011 8.180 8.570 8.150 8.400 194,869 +0.24(+2.94%)
Aug 10, 2011 8.020 8.320 7.860 8.160 317,422 -0.14(-1.69%)
Aug 09, 2011 8.750 8.320 7.390 8.300 467,790 +0.56(+7.24%)
Aug 08, 2011 8.750 8.790 7.660 7.740 425,103 -1.22(-13.62%)
Aug 05, 2011 9.100 9.220 8.700 8.960 147,002 -0.14(-1.54%)
Aug 04, 2011 9.600 9.600 9.060 9.100 228,367 -0.60(-6.19%)
Aug 03, 2011 9.780 9.780 9.550 9.700 205,918 -0.07(-0.72%)
Aug 02, 2011 9.720 10.00 9.710 9.770 163,490 -0.14(-1.41%)
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.