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, 2015 23.13 23.74 22.59 23.25 507,084 +0.07(+0.30%)
Oct 29, 2015 24.05 24.67 23.16 23.18 445,092 -0.86(-3.58%)
Oct 28, 2015 21.00 24.11 20.69 24.04 693,734 +2.96(+14.04%)
Oct 27, 2015 20.76 21.58 20.21 21.08 209,568 +0.31(+1.49%)
Oct 26, 2015 22.47 22.80 20.25 20.77 754,957 +2.07(+11.07%)
Oct 23, 2015 17.92 18.76 17.82 18.70 207,093 +0.90(+5.06%)
Oct 22, 2015 17.43 17.90 17.43 17.80 210,310 +0.60(+3.49%)
Oct 21, 2015 17.75 17.87 17.09 17.20 154,442 -0.47(-2.66%)
Oct 20, 2015 17.36 17.75 17.02 17.67 99,428 +0.39(+2.26%)
Oct 19, 2015 17.58 17.78 16.99 17.28 82,132 -0.30(-1.71%)
Oct 16, 2015 17.07 17.76 16.87 17.58 218,891 +0.45(+2.63%)
Oct 15, 2015 16.88 17.31 16.79 17.13 164,304 +0.27(+1.60%)
Oct 14, 2015 16.79 17.24 16.66 16.86 62,756 -0.01(-0.06%)
Oct 13, 2015 17.75 17.75 16.85 16.87 108,736 -1.06(-5.91%)
Oct 12, 2015 16.75 18.00 16.52 17.93 499,426 +1.13(+6.73%)
Oct 09, 2015 16.63 17.11 16.49 16.80 238,822 +0.13(+0.78%)
Oct 08, 2015 16.20 16.73 15.88 16.67 68,725 +0.64(+3.99%)
Oct 07, 2015 15.20 16.03 15.15 16.03 143,043 +1.01(+6.72%)
Oct 06, 2015 15.21 15.49 14.83 15.02 192,625 -0.14(-0.92%)
Oct 05, 2015 15.03 15.91 14.98 15.16 88,049 +0.08(+0.53%)
Oct 02, 2015 15.00 15.09 14.56 15.08 149,954 -0.01(-0.07%)
Oct 01, 2015 15.51 15.78 15.03 15.09 60,841 -0.42(-2.71%)
Sep 30, 2015 15.51 15.88 15.50 15.51 183,684 +0.19(+1.24%)
Sep 29, 2015 15.26 15.87 15.25 15.32 67,156 +0.06(+0.39%)
Sep 28, 2015 15.47 15.67 15.02 15.26 242,344 -0.42(-2.68%)
Sep 25, 2015 15.54 15.90 15.17 15.68 144,634 +0.42(+2.75%)
Sep 24, 2015 15.32 15.49 15.00 15.26 160,668 -0.28(-1.80%)
Sep 23, 2015 15.71 15.99 15.29 15.54 96,502 -0.26(-1.65%)
Sep 22, 2015 16.00 16.06 15.62 15.80 266,081 -0.42(-2.59%)
Sep 21, 2015 16.70 16.79 16.21 16.22 159,689 -0.46(-2.76%)
Sep 18, 2015 16.70 17.32 16.64 16.68 136,495 -0.22(-1.30%)
Sep 17, 2015 16.98 17.45 16.82 16.90 155,867 -0.08(-0.47%)
Sep 16, 2015 17.36 17.50 16.88 16.98 87,057 -0.19(-1.11%)
Sep 15, 2015 17.01 17.44 17.01 17.17 56,520 +0.17(+1.00%)
Sep 14, 2015 17.57 17.75 16.86 17.00 42,165 -0.61(-3.46%)
Sep 11, 2015 17.43 17.73 17.17 17.61 208,927 +0.26(+1.50%)
Sep 10, 2015 17.32 17.45 17.17 17.35 67,565 +0.00(+0.00%)
Sep 09, 2015 17.25 17.69 17.20 17.35 129,588 +0.19(+1.11%)
Sep 08, 2015 16.90 17.60 16.61 17.16 241,813 +0.53(+3.19%)
Sep 04, 2015 16.13 16.63 16.63 16.63 87,700 +0.23(+1.40%)
Sep 03, 2015 16.09 16.55 15.68 16.40 195,182 +0.48(+3.02%)
Sep 02, 2015 16.22 16.22 15.57 15.92 250,354 -0.07(-0.44%)
Sep 01, 2015 16.10 16.55 15.80 15.99 137,675 -0.56(-3.38%)
Aug 31, 2015 16.44 16.90 16.03 16.55 164,979 -0.28(-1.66%)
Aug 28, 2015 16.61 17.20 16.28 16.83 173,023 +0.34(+2.06%)
Aug 27, 2015 15.61 16.93 15.61 16.49 218,481 +1.08(+7.01%)
Aug 26, 2015 15.03 15.60 14.99 15.41 110,523 +0.81(+5.55%)
Aug 25, 2015 15.14 15.61 14.55 14.60 181,363 +0.00(+0.00%)
Aug 24, 2015 13.35 15.33 12.51 14.60 452,760 -1.19(-7.54%)
Aug 21, 2015 15.82 16.29 15.25 15.79 519,343 -0.48(-2.95%)
Aug 20, 2015 15.93 16.67 16.35 16.27 220,167 -0.08(-0.49%)
Aug 19, 2015 17.33 17.72 16.07 16.35 316,437 -1.15(-6.57%)
Aug 18, 2015 17.63 17.91 17.16 17.50 149,634 -0.24(-1.35%)
Aug 17, 2015 17.81 18.22 17.52 17.74 57,221 -0.19(-1.06%)
Aug 14, 2015 18.52 18.54 17.65 17.93 175,921 -0.56(-3.03%)
Aug 13, 2015 17.54 18.50 17.49 18.49 195,727 +0.84(+4.76%)
Aug 12, 2015 17.71 17.75 17.16 17.65 189,494 -0.30(-1.67%)
Aug 11, 2015 18.60 18.60 17.65 17.95 206,210 -0.68(-3.65%)
Aug 10, 2015 17.70 18.68 16.44 18.63 512,229 +1.21(+6.95%)
Aug 07, 2015 16.42 17.50 16.00 17.42 375,784 +1.12(+6.87%)
Aug 06, 2015 15.25 16.60 15.17 16.30 277,268 +0.92(+5.98%)
Aug 05, 2015 15.02 15.52 15.00 15.38 171,162 +0.28(+1.85%)
Aug 04, 2015 15.32 15.32 14.86 15.10 77,799 -0.11(-0.72%)
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.