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, 2018 11.10 11.19 10.59 10.97 414,207 -0.10(-0.90%)
Oct 30, 2018 11.02 11.19 10.84 11.07 340,437 +0.05(+0.45%)
Oct 29, 2018 11.09 11.32 10.91 11.02 858,942 +0.12(+1.10%)
Oct 26, 2018 10.71 11.11 10.41 10.90 356,200 +0.14(+1.30%)
Oct 25, 2018 10.39 11.08 10.28 10.76 313,748 +0.48(+4.67%)
Oct 24, 2018 10.05 10.48 9.980 10.28 912,215 +0.24(+2.39%)
Oct 23, 2018 9.690 10.11 9.500 10.04 297,950 +0.12(+1.21%)
Oct 22, 2018 10.21 10.31 9.810 9.920 349,332 -0.17(-1.68%)
Oct 19, 2018 10.08 10.40 9.840 10.09 371,100 +0.14(+1.41%)
Oct 18, 2018 10.13 10.32 9.830 9.950 280,059 -0.20(-1.97%)
Oct 17, 2018 10.46 10.46 10.06 10.15 288,976 -0.45(-4.25%)
Oct 16, 2018 10.89 11.06 10.31 10.60 311,532 -0.08(-0.75%)
Oct 15, 2018 10.41 11.20 9.930 10.68 422,183 +0.24(+2.30%)
Oct 12, 2018 9.760 10.62 9.760 10.44 834,300 +0.88(+9.21%)
Oct 11, 2018 9.920 10.00 9.000 9.560 938,043 -0.33(-3.34%)
Oct 10, 2018 10.44 10.70 9.850 9.890 537,858 -0.67(-6.34%)
Oct 09, 2018 11.19 11.19 10.01 10.56 557,202 -0.64(-5.71%)
Oct 08, 2018 11.61 11.62 11.20 11.20 318,783 +0.00(+0.00%)
Oct 05, 2018 11.53 11.77 11.09 11.20 385,200 -0.21(-1.84%)
Oct 04, 2018 12.26 12.26 11.41 11.41 490,649 -0.96(-7.76%)
Oct 03, 2018 13.27 13.80 12.24 12.37 799,193 -0.19(-1.51%)
Oct 02, 2018 12.20 12.64 12.09 12.56 923,904 +0.60(+5.02%)
Oct 01, 2018 11.73 12.22 11.30 11.96 484,279 +0.29(+2.49%)
Sep 28, 2018 11.72 12.20 10.96 11.67 1,474,200 -0.32(-2.67%)
Sep 27, 2018 12.47 12.65 11.67 11.99 1,384,477 -0.40(-3.23%)
Sep 26, 2018 12.21 13.38 11.99 12.39 752,347 +0.24(+1.98%)
Sep 25, 2018 10.88 12.34 10.25 12.15 1,276,542 +0.76(+6.67%)
Sep 24, 2018 12.05 12.30 11.30 11.39 1,057,760 -0.74(-6.10%)
Sep 21, 2018 12.11 12.96 11.69 12.13 1,432,700 +0.01(+0.08%)
Sep 20, 2018 11.26 12.75 11.26 12.12 2,469,896 +1.03(+9.29%)
Sep 19, 2018 9.450 11.16 9.410 11.09 1,897,339 +1.49(+15.52%)
Sep 18, 2018 9.370 9.690 9.370 9.600 656,796 +0.24(+2.56%)
Sep 17, 2018 8.740 9.440 8.740 9.360 839,359 +0.67(+7.71%)
Sep 14, 2018 8.730 8.890 8.490 8.690 528,100 -0.04(-0.46%)
Sep 13, 2018 9.020 9.490 8.660 8.730 565,856 -0.17(-1.91%)
Sep 12, 2018 8.650 8.980 8.440 8.900 433,927 +0.33(+3.85%)
Sep 11, 2018 8.610 8.650 7.920 8.570 783,975 -0.17(-1.95%)
Sep 10, 2018 9.120 9.364 8.650 8.740 483,954 -0.49(-5.31%)
Sep 07, 2018 9.680 9.920 9.110 9.230 963,400 -0.38(-3.95%)
Sep 06, 2018 8.700 10.10 8.700 9.610 2,360,761 +1.28(+15.37%)
Sep 05, 2018 8.040 8.460 7.990 8.330 1,185,086 +0.41(+5.18%)
Sep 04, 2018 8.300 8.330 7.530 7.920 1,006,620 -0.60(-7.04%)
Aug 31, 2018 8.520 8.520 8.520 0 +1.34(+18.66%)
Aug 30, 2018 8.070 8.100 7.110 7.180 1,730,916 -0.97(-11.90%)
Aug 29, 2018 8.600 8.840 8.060 8.150 1,043,594 -0.46(-5.34%)
Aug 28, 2018 9.230 9.240 8.560 8.610 887,638 -0.62(-6.72%)
Aug 27, 2018 9.660 9.740 9.200 9.230 942,218 -0.27(-2.84%)
Aug 24, 2018 9.940 9.970 9.150 9.500 644,300 -0.33(-3.36%)
Aug 23, 2018 10.00 10.30 9.770 9.830 419,283 -0.20(-1.99%)
Aug 22, 2018 9.950 10.09 9.670 10.03 846,287 +0.06(+0.60%)
Aug 21, 2018 9.860 10.01 9.860 9.970 526,712 +0.08(+0.81%)
Aug 20, 2018 9.910 10.03 9.678 9.890 341,398 +0.00(+0.00%)
Aug 17, 2018 9.940 10.02 9.675 9.890 781,700 -0.10(-1.00%)
Aug 16, 2018 10.19 10.41 9.950 9.990 413,810 -0.12(-1.19%)
Aug 15, 2018 9.960 10.31 9.600 10.11 506,720 +0.11(+1.10%)
Aug 14, 2018 10.30 10.48 9.880 10.00 635,178 +0.01(+0.10%)
Aug 13, 2018 10.88 10.88 9.950 9.990 462,469 -0.89(-8.18%)
Aug 10, 2018 11.65 11.65 10.53 10.88 1,447,300 -1.33(-10.89%)
Aug 09, 2018 12.29 12.61 12.12 12.21 164,366 -0.13(-1.05%)
Aug 08, 2018 12.43 12.43 11.98 12.34 393,151 -0.06(-0.48%)
Aug 07, 2018 12.94 13.07 12.27 12.40 393,672 -0.95(-7.12%)
Aug 06, 2018 13.60 13.68 13.33 13.35 247,402 -0.32(-2.34%)
Aug 03, 2018 13.35 13.80 13.27 13.67 430,600 +0.37(+2.78%)
Aug 02, 2018 13.42 13.49 13.09 13.30 239,655 -0.14(-1.04%)
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.