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 30, 2004 5.900 6.230 5.860 6.230 75,500 +0.28(+4.71%)
Nov 29, 2004 5.950 5.970 5.720 5.950 72,000 +0.03(+0.51%)
Nov 26, 2004 5.980 6.040 5.920 5.920 66,800 +0.04(+0.68%)
Nov 24, 2004 6.200 6.200 5.730 5.880 152,800 -0.20(-3.29%)
Nov 23, 2004 5.840 6.100 5.780 6.080 87,800 +0.20(+3.40%)
Nov 22, 2004 5.980 6.000 5.800 5.880 203,500 -0.34(-5.47%)
Nov 19, 2004 6.410 6.410 6.150 6.220 34,400 -0.09(-1.43%)
Nov 18, 2004 6.410 6.470 6.210 6.310 24,800 -0.06(-0.94%)
Nov 17, 2004 6.400 6.510 6.310 6.370 113,900 +0.07(+1.11%)
Nov 16, 2004 6.300 6.460 6.290 6.300 70,500 +0.05(+0.80%)
Nov 15, 2004 6.260 6.300 6.050 6.250 169,300 +0.00(+0.00%)
Nov 12, 2004 6.100 6.310 6.090 6.250 110,200 +0.12(+1.96%)
Nov 11, 2004 6.380 6.400 6.130 6.130 110,400 -0.25(-3.92%)
Nov 10, 2004 6.300 6.430 6.250 6.380 75,900 +0.09(+1.43%)
Nov 09, 2004 6.510 6.520 6.250 6.290 114,100 -0.32(-4.84%)
Nov 08, 2004 6.900 6.900 6.400 6.610 136,200 -0.21(-3.08%)
Nov 05, 2004 6.800 6.860 6.700 6.820 268,200 +0.09(+1.34%)
Nov 04, 2004 6.560 6.750 6.300 6.730 337,800 -0.18(-2.60%)
Nov 03, 2004 6.850 6.950 6.650 6.910 152,800 +0.12(+1.77%)
Nov 02, 2004 6.660 6.870 6.660 6.790 170,600 +0.13(+1.95%)
Nov 01, 2004 6.500 6.800 6.500 6.660 150,000 +0.16(+2.46%)
Oct 29, 2004 6.550 6.640 6.400 6.500 198,800 -0.01(-0.15%)
Oct 28, 2004 6.630 6.700 6.500 6.510 191,200 -0.02(-0.31%)
Oct 27, 2004 6.250 6.700 6.130 6.530 222,300 +0.43(+7.05%)
Oct 26, 2004 6.040 6.320 6.020 6.100 595,500 +0.00(+0.00%)
Oct 25, 2004 6.160 6.160 5.750 6.100 373,100 -0.16(-2.56%)
Oct 22, 2004 6.590 6.650 6.260 6.260 125,300 -0.33(-5.01%)
Oct 21, 2004 6.600 6.900 6.550 6.590 92,900 -0.11(-1.64%)
Oct 20, 2004 6.710 6.850 6.500 6.700 80,300 -0.01(-0.15%)
Oct 19, 2004 7.000 7.130 6.700 6.710 168,900 -0.28(-4.01%)
Oct 18, 2004 6.800 7.190 6.780 6.990 403,200 +0.29(+4.33%)
Oct 15, 2004 6.450 6.800 6.400 6.700 146,900 +0.30(+4.69%)
Oct 14, 2004 6.400 6.530 6.310 6.400 117,200 +0.32(+5.26%)
Oct 13, 2004 5.970 6.190 5.750 6.080 197,900 +0.11(+1.84%)
Oct 12, 2004 6.050 6.090 5.910 5.970 59,800 -0.06(-1.00%)
Oct 11, 2004 6.050 6.300 6.030 6.030 40,700 -0.01(-0.17%)
Oct 08, 2004 6.300 6.500 6.010 6.040 121,500 -0.31(-4.88%)
Oct 07, 2004 6.100 6.450 6.100 6.350 48,200 +0.19(+3.08%)
Oct 06, 2004 6.380 6.380 6.160 6.160 104,600 -0.22(-3.45%)
Oct 05, 2004 6.650 6.650 6.380 6.380 92,400 -0.30(-4.49%)
Oct 04, 2004 6.600 6.850 6.450 6.680 77,400 +0.01(+0.15%)
Oct 01, 2004 6.690 6.700 6.630 6.670 58,000 -0.02(-0.30%)
Sep 30, 2004 6.510 6.750 6.510 6.690 219,200 +0.11(+1.67%)
Sep 29, 2004 6.350 6.600 6.340 6.580 186,300 +0.23(+3.62%)
Sep 28, 2004 6.200 6.370 6.170 6.350 206,000 +0.15(+2.42%)
Sep 27, 2004 6.310 6.310 6.050 6.200 117,800 +0.07(+1.14%)
Sep 24, 2004 6.100 6.310 6.080 6.130 153,700 +0.06(+0.99%)
Sep 23, 2004 6.050 6.110 6.020 6.070 113,600 +0.07(+1.17%)
Sep 22, 2004 6.100 6.100 5.800 6.000 236,800 +0.09(+1.52%)
Sep 21, 2004 5.480 5.910 5.450 5.910 559,800 +0.44(+8.04%)
Sep 20, 2004 5.380 5.510 5.380 5.470 297,700 +0.10(+1.86%)
Sep 17, 2004 5.450 5.480 5.300 5.370 65,400 -0.03(-0.56%)
Sep 16, 2004 5.350 5.500 5.340 5.400 54,100 +0.01(+0.19%)
Sep 15, 2004 5.500 5.550 5.300 5.390 25,700 -0.09(-1.64%)
Sep 14, 2004 5.590 5.630 5.460 5.480 102,400 -0.02(-0.36%)
Sep 13, 2004 5.450 5.600 5.440 5.500 100,200 +0.09(+1.66%)
Sep 10, 2004 5.260 5.500 5.260 5.410 32,800 +0.14(+2.66%)
Sep 09, 2004 5.420 5.420 5.260 5.270 53,500 -0.14(-2.59%)
Sep 08, 2004 5.580 5.630 5.410 5.410 25,600 -0.09(-1.64%)
Sep 07, 2004 5.400 5.580 5.400 5.500 47,800 +0.10(+1.85%)
Sep 03, 2004 5.220 5.490 5.220 5.400 35,700 +0.19(+3.65%)
Sep 02, 2004 5.140 5.240 5.140 5.210 9,300 +0.02(+0.39%)
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.