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, 2005 7.530 7.800 7.450 7.760 108,100 +0.37(+5.01%)
Nov 29, 2005 7.640 7.640 7.350 7.390 279,000 -0.26(-3.40%)
Nov 28, 2005 8.070 8.070 7.421 7.650 232,000 -0.45(-5.56%)
Nov 25, 2005 7.960 8.130 7.960 8.100 61,800 +0.05(+0.62%)
Nov 23, 2005 8.060 8.250 8.040 8.050 110,300 +0.00(+0.00%)
Nov 22, 2005 8.070 8.150 8.000 8.050 64,000 -0.03(-0.37%)
Nov 21, 2005 8.060 8.210 8.060 8.080 77,100 +0.03(+0.37%)
Nov 18, 2005 8.150 8.220 8.000 8.050 271,300 -0.10(-1.23%)
Nov 17, 2005 7.710 8.160 7.710 8.150 229,200 +0.47(+6.12%)
Nov 16, 2005 7.550 7.840 7.550 7.680 126,600 +0.13(+1.72%)
Nov 15, 2005 7.660 7.720 7.550 7.550 72,100 -0.13(-1.69%)
Nov 14, 2005 7.580 7.790 7.580 7.680 16,700 +0.06(+0.79%)
Nov 11, 2005 7.560 7.840 7.550 7.620 93,000 +0.07(+0.93%)
Nov 10, 2005 7.500 7.650 7.300 7.550 96,900 +0.05(+0.67%)
Nov 09, 2005 7.560 7.620 7.470 7.500 69,500 -0.05(-0.66%)
Nov 08, 2005 7.550 7.570 7.400 7.550 38,900 -0.05(-0.66%)
Nov 07, 2005 7.760 7.850 7.550 7.600 64,700 -0.20(-2.56%)
Nov 04, 2005 7.880 7.900 7.750 7.800 39,800 -0.09(-1.14%)
Nov 03, 2005 7.750 7.900 7.650 7.890 276,400 +0.20(+2.60%)
Nov 02, 2005 7.600 7.700 7.590 7.690 51,800 +0.11(+1.45%)
Nov 01, 2005 7.460 7.580 7.460 7.580 79,300 +0.12(+1.61%)
Oct 31, 2005 7.400 7.490 7.400 7.460 27,500 +0.05(+0.67%)
Oct 28, 2005 7.260 7.430 7.260 7.410 84,500 +0.18(+2.49%)
Oct 27, 2005 7.430 7.520 7.230 7.230 134,600 -0.24(-3.21%)
Oct 26, 2005 7.490 7.590 7.410 7.470 35,800 -0.09(-1.19%)
Oct 25, 2005 7.640 7.700 7.469 7.560 66,100 -0.04(-0.53%)
Oct 24, 2005 7.290 7.600 7.290 7.600 71,700 +0.33(+4.54%)
Oct 21, 2005 7.260 7.300 7.150 7.270 52,700 +0.03(+0.41%)
Oct 20, 2005 7.280 7.360 7.200 7.240 46,900 -0.08(-1.09%)
Oct 19, 2005 7.250 7.320 7.050 7.320 52,400 +0.17(+2.38%)
Oct 18, 2005 7.290 7.350 7.130 7.150 59,600 -0.14(-1.92%)
Oct 17, 2005 7.130 7.300 7.130 7.290 80,400 +0.21(+2.97%)
Oct 14, 2005 7.080 7.200 6.950 7.080 162,800 +0.03(+0.43%)
Oct 13, 2005 7.170 7.220 6.750 7.050 155,800 -0.20(-2.76%)
Oct 12, 2005 7.520 7.560 7.200 7.250 99,800 -0.32(-4.23%)
Oct 11, 2005 7.750 7.800 7.550 7.570 84,400 -0.24(-3.07%)
Oct 10, 2005 7.800 7.840 7.700 7.810 18,900 -0.04(-0.51%)
Oct 07, 2005 7.710 7.850 7.650 7.850 71,300 +0.15(+1.95%)
Oct 06, 2005 7.740 7.780 7.600 7.700 106,700 +0.00(+0.00%)
Oct 05, 2005 7.820 7.900 7.620 7.700 117,200 -0.18(-2.28%)
Oct 04, 2005 7.990 7.990 7.830 7.880 175,700 -0.11(-1.38%)
Oct 03, 2005 7.800 7.990 7.800 7.990 104,400 +0.21(+2.70%)
Sep 30, 2005 7.770 7.920 7.730 7.780 201,300 +0.01(+0.13%)
Sep 29, 2005 7.820 7.850 7.640 7.770 85,600 -0.07(-0.89%)
Sep 28, 2005 7.800 7.900 7.750 7.840 70,100 -0.06(-0.76%)
Sep 27, 2005 7.760 7.900 7.730 7.900 76,300 +0.14(+1.80%)
Sep 26, 2005 7.920 7.920 7.730 7.760 56,100 -0.12(-1.52%)
Sep 23, 2005 7.880 7.900 7.810 7.880 37,600 +0.04(+0.51%)
Sep 22, 2005 7.930 7.930 7.800 7.840 95,600 -0.09(-1.13%)
Sep 21, 2005 7.700 7.950 7.700 7.930 118,500 +0.17(+2.19%)
Sep 20, 2005 7.970 8.020 7.600 7.760 155,000 -0.20(-2.51%)
Sep 19, 2005 8.030 8.070 7.840 7.960 128,400 -0.02(-0.25%)
Sep 16, 2005 8.040 8.140 7.900 7.980 195,700 -0.01(-0.13%)
Sep 15, 2005 7.700 8.080 7.700 7.990 712,000 +0.29(+3.77%)
Sep 14, 2005 7.600 7.800 7.550 7.700 177,900 +0.07(+0.92%)
Sep 13, 2005 7.440 7.630 7.300 7.630 207,600 +0.19(+2.55%)
Sep 12, 2005 7.850 7.850 7.370 7.440 181,200 -0.06(-0.80%)
Sep 09, 2005 7.410 7.540 7.390 7.500 366,400 +0.09(+1.21%)
Sep 08, 2005 7.230 7.480 7.230 7.410 167,900 +0.19(+2.63%)
Sep 07, 2005 7.250 7.330 7.200 7.220 26,000 -0.14(-1.90%)
Sep 06, 2005 7.220 7.360 7.120 7.360 216,600 +0.22(+3.08%)
Sep 02, 2005 7.130 7.220 7.080 7.140 72,100 -0.02(-0.28%)
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.