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 (%)
Nov 28, 2003 6.670 6.670 6.520 6.590 15,900 -0.03(-0.45%)
Nov 26, 2003 6.620 6.680 6.560 6.620 56,300 -0.03(-0.45%)
Nov 25, 2003 6.420 6.640 6.420 6.650 36,200 +0.16(+2.47%)
Nov 24, 2003 6.410 6.470 6.400 6.490 26,700 +0.08(+1.25%)
Nov 21, 2003 6.220 6.430 6.300 6.410 25,100 +0.19(+3.05%)
Nov 20, 2003 6.110 6.280 6.110 6.220 11,500 +0.09(+1.47%)
Nov 19, 2003 6.140 6.160 6.110 6.130 11,600 -0.01(-0.16%)
Nov 18, 2003 6.280 6.280 6.140 6.140 22,300 -0.01(-0.16%)
Nov 17, 2003 6.300 6.350 6.130 6.150 24,500 -0.20(-3.15%)
Nov 14, 2003 6.250 6.350 6.180 6.350 70,900 +0.13(+2.09%)
Nov 13, 2003 6.200 6.290 6.200 6.220 54,200 +0.06(+0.97%)
Nov 12, 2003 6.190 6.350 6.150 6.160 58,100 -0.13(-2.07%)
Nov 11, 2003 6.460 6.460 6.220 6.290 115,200 -0.25(-3.82%)
Nov 10, 2003 6.540 6.620 6.540 6.540 21,300 -0.08(-1.21%)
Nov 07, 2003 6.720 6.730 6.550 6.620 48,100 -0.06(-0.90%)
Nov 06, 2003 6.700 6.740 6.670 6.680 7,300 -0.02(-0.30%)
Nov 05, 2003 7.000 7.090 6.700 6.700 118,600 -0.29(-4.15%)
Nov 04, 2003 6.900 6.990 6.770 6.990 52,180 +0.25(+3.71%)
Nov 03, 2003 6.800 6.900 6.720 6.740 34,800 +0.12(+1.81%)
Oct 31, 2003 6.680 6.780 6.620 6.620 83,100 -0.13(-1.93%)
Oct 30, 2003 6.760 6.820 6.740 6.750 43,900 +0.00(+0.00%)
Oct 29, 2003 6.750 6.800 6.700 6.750 87,000 +0.01(+0.15%)
Oct 28, 2003 6.450 6.740 6.360 6.740 82,800 +0.35(+5.48%)
Oct 27, 2003 6.680 6.680 6.300 6.390 65,900 -0.29(-4.34%)
Oct 24, 2003 6.550 6.680 6.400 6.680 24,600 +0.18(+2.77%)
Oct 23, 2003 6.520 6.550 6.400 6.500 72,100 -0.20(-2.99%)
Oct 22, 2003 6.900 6.930 6.650 6.700 58,100 -0.15(-2.19%)
Oct 21, 2003 6.750 6.890 6.750 6.850 53,600 +0.19(+2.85%)
Oct 20, 2003 6.640 6.670 6.590 6.660 49,800 +0.06(+0.91%)
Oct 17, 2003 6.700 6.700 6.600 6.600 23,700 -0.10(-1.49%)
Oct 16, 2003 6.790 6.910 6.710 6.700 31,200 -0.07(-1.03%)
Oct 15, 2003 6.810 6.810 6.660 6.770 53,300 +0.03(+0.45%)
Oct 14, 2003 6.830 6.830 6.720 6.740 31,100 -0.01(-0.15%)
Oct 13, 2003 6.740 6.800 6.660 6.750 33,600 +0.10(+1.50%)
Oct 10, 2003 6.700 6.700 6.640 6.650 27,300 +0.00(+0.00%)
Oct 09, 2003 6.460 6.490 6.460 6.650 96,300 +0.19(+2.94%)
Oct 08, 2003 6.320 6.460 6.320 6.460 41,400 +0.01(+0.16%)
Oct 07, 2003 6.400 6.450 6.400 6.450 77,300 +0.17(+2.71%)
Oct 06, 2003 6.400 6.400 6.250 6.280 36,100 -0.06(-0.95%)
Oct 03, 2003 6.500 6.500 6.280 6.340 26,800 +0.00(+0.00%)
Oct 02, 2003 6.390 6.390 6.310 6.340 19,700 -0.13(-2.01%)
Oct 01, 2003 6.200 6.470 6.150 6.470 29,400 +0.24(+3.85%)
Sep 30, 2003 6.180 6.260 6.060 6.230 35,000 +0.00(+0.00%)
Sep 29, 2003 6.310 6.320 6.120 6.230 20,800 -0.12(-1.89%)
Sep 26, 2003 6.310 6.440 6.250 6.350 22,600 -0.04(-0.63%)
Sep 25, 2003 6.400 6.500 6.390 6.390 39,700 -0.06(-0.93%)
Sep 24, 2003 6.510 6.600 6.400 6.450 23,400 -0.10(-1.53%)
Sep 23, 2003 6.500 6.500 6.320 6.550 120,500 +0.13(+2.02%)
Sep 22, 2003 6.280 6.500 6.280 6.420 51,500 +0.11(+1.74%)
Sep 19, 2003 6.450 6.460 6.270 6.310 72,700 -0.22(-3.37%)
Sep 18, 2003 6.350 6.550 6.350 6.530 64,200 +0.18(+2.83%)
Sep 17, 2003 6.250 6.300 6.250 6.350 141,800 +0.15(+2.42%)
Sep 16, 2003 6.000 6.200 5.920 6.200 91,100 +0.20(+3.33%)
Sep 15, 2003 5.910 6.080 5.910 6.000 36,000 +0.08(+1.35%)
Sep 12, 2003 5.920 5.920 5.810 5.920 22,700 -0.04(-0.67%)
Sep 11, 2003 6.060 6.300 5.890 5.960 210,100 -0.02(-0.33%)
Sep 10, 2003 5.600 5.990 5.520 5.980 144,600 +0.30(+5.28%)
Sep 09, 2003 5.880 5.960 5.600 5.680 69,900 -0.30(-5.02%)
Sep 08, 2003 5.850 6.150 5.700 5.980 105,400 +0.20(+3.46%)
Sep 05, 2003 5.500 5.800 5.480 5.780 167,700 +0.36(+6.64%)
Sep 04, 2003 5.350 5.480 5.350 5.420 79,500 +0.23(+4.43%)
Sep 03, 2003 5.200 5.350 5.100 5.190 121,500 +0.03(+0.58%)
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.