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, 2012 3.750 3.810 3.590 3.650 35,021 -0.15(-3.95%)
Oct 26, 2012 3.850 3.800 3.800 3.800 26,000 -0.05(-1.32%)
Oct 25, 2012 3.940 3.940 3.780 3.851 73,241 -0.05(-1.26%)
Oct 24, 2012 3.990 4.000 3.850 3.900 55,821 -0.08(-2.01%)
Oct 23, 2012 4.060 4.086 3.930 3.980 44,723 -0.06(-1.49%)
Oct 19, 2012 4.120 4.120 4.013 4.040 43,772 -0.12(-2.88%)
Oct 18, 2012 4.160 4.280 4.080 4.160 32,128 -0.05(-1.19%)
Oct 17, 2012 4.270 4.300 4.110 4.210 40,214 +0.01(+0.24%)
Oct 16, 2012 4.040 4.270 4.040 4.200 31,814 +0.21(+5.26%)
Oct 15, 2012 3.950 4.110 3.950 3.990 21,740 +0.01(+0.25%)
Oct 12, 2012 3.950 4.030 3.950 3.980 40,981 +0.00(+0.00%)
Oct 11, 2012 4.040 4.060 3.950 3.980 31,079 -0.03(-0.75%)
Oct 10, 2012 4.160 4.160 3.970 4.010 49,619 -0.14(-3.37%)
Oct 09, 2012 4.280 4.300 4.120 4.150 26,134 -0.13(-3.04%)
Oct 08, 2012 4.360 4.499 4.230 4.280 75,818 -0.11(-2.51%)
Oct 05, 2012 4.310 4.410 4.180 4.390 63,659 +0.10(+2.33%)
Oct 04, 2012 4.230 4.290 4.150 4.290 20,000 +0.06(+1.42%)
Oct 03, 2012 4.290 4.290 4.120 4.230 64,481 -0.06(-1.40%)
Oct 02, 2012 4.120 4.290 3.990 4.290 70,904 +0.18(+4.38%)
Oct 01, 2012 4.110 4.190 3.970 4.110 62,987 +0.01(+0.24%)
Sep 28, 2012 4.150 4.200 3.980 4.100 62,450 -0.11(-2.61%)
Sep 27, 2012 4.260 4.260 4.150 4.210 45,811 +0.03(+0.72%)
Sep 26, 2012 4.310 4.310 4.030 4.180 152,176 -0.17(-3.91%)
Sep 25, 2012 4.800 4.800 4.220 4.350 284,005 -0.41(-8.61%)
Sep 24, 2012 4.310 4.880 4.260 4.760 300,797 +0.38(+8.68%)
Sep 21, 2012 4.140 4.380 4.050 4.380 138,273 +0.26(+6.31%)
Sep 20, 2012 4.010 4.130 3.980 4.120 49,589 +0.05(+1.23%)
Sep 19, 2012 3.970 4.140 3.970 4.070 44,396 +0.06(+1.50%)
Sep 18, 2012 3.940 4.040 3.890 4.010 36,755 +0.02(+0.50%)
Sep 17, 2012 4.080 4.080 3.900 3.990 98,999 -0.09(-2.21%)
Sep 14, 2012 4.010 4.180 3.890 4.080 118,562 +0.06(+1.49%)
Sep 13, 2012 3.860 4.100 3.750 4.020 127,687 +0.20(+5.24%)
Sep 12, 2012 3.560 3.820 3.560 3.820 55,428 +0.22(+6.11%)
Sep 11, 2012 3.600 3.670 3.510 3.600 46,640 -0.03(-0.83%)
Sep 10, 2012 3.650 3.750 3.610 3.630 51,462 +0.02(+0.55%)
Sep 07, 2012 3.710 3.730 3.590 3.610 74,706 -0.10(-2.70%)
Sep 06, 2012 3.520 3.730 3.440 3.710 82,845 +0.25(+7.23%)
Sep 05, 2012 3.550 3.550 3.440 3.460 28,354 -0.09(-2.54%)
Sep 04, 2012 3.550 3.551 3.490 3.550 57,514 +0.00(+0.00%)
Aug 31, 2012 3.590 3.590 3.550 3.550 75,810 -0.02(-0.56%)
Aug 30, 2012 3.550 3.590 3.550 3.570 31,854 +0.00(+0.00%)
Aug 29, 2012 3.600 3.600 3.550 3.570 66,984 +0.02(+0.56%)
Aug 27, 2012 3.530 3.590 3.520 3.550 18,485 +0.03(+0.85%)
Aug 24, 2012 3.580 3.580 3.490 3.520 60,329 -0.03(-0.85%)
Aug 23, 2012 3.640 3.640 3.460 3.550 50,712 -0.07(-1.93%)
Aug 22, 2012 3.720 3.720 3.600 3.620 27,996 -0.06(-1.63%)
Aug 21, 2012 3.720 3.806 3.660 3.680 69,486 -0.02(-0.54%)
Aug 20, 2012 3.750 3.790 3.680 3.700 10,658 -0.09(-2.37%)
Aug 17, 2012 3.780 3.860 3.740 3.790 22,299 -0.02(-0.52%)
Aug 16, 2012 3.720 3.830 3.611 3.810 54,467 +0.14(+3.81%)
Aug 15, 2012 3.750 3.790 3.600 3.670 28,547 -0.05(-1.34%)
Aug 14, 2012 3.800 3.940 3.710 3.720 104,026 -0.08(-2.11%)
Aug 13, 2012 3.840 4.150 3.800 3.800 226,035 +0.01(+0.26%)
Aug 10, 2012 3.710 3.850 3.700 3.790 114,647 +0.05(+1.34%)
Aug 09, 2012 3.610 3.870 3.610 3.740 78,511 +0.11(+3.03%)
Aug 08, 2012 3.490 3.690 3.490 3.630 55,073 +0.07(+1.97%)
Aug 07, 2012 3.450 3.650 3.450 3.560 64,801 +0.09(+2.59%)
Aug 06, 2012 3.250 3.490 3.250 3.470 35,156 +0.02(+0.58%)
Aug 03, 2012 3.450 3.610 3.370 3.450 116,253 +0.12(+3.60%)
Aug 02, 2012 3.350 3.540 3.250 3.330 54,506 -0.02(-0.60%)
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.