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, 2007 8.840 8.990 8.200 8.210 387,800 -0.59(-6.70%)
Nov 29, 2007 8.530 8.980 8.530 8.800 127,500 +0.14(+1.62%)
Nov 28, 2007 8.350 8.990 8.350 8.660 120,100 +0.35(+4.21%)
Nov 27, 2007 8.450 8.500 8.310 8.310 36,200 +0.00(+0.00%)
Nov 26, 2007 8.550 8.600 8.280 8.310 99,800 -0.29(-3.37%)
Nov 23, 2007 8.550 8.770 8.550 8.600 42,101 +0.01(+0.12%)
Nov 21, 2007 8.520 8.750 8.310 8.590 63,400 -0.17(-1.94%)
Nov 20, 2007 8.560 8.800 8.410 8.760 53,700 +0.20(+2.34%)
Nov 19, 2007 8.930 8.930 8.500 8.560 96,500 -0.26(-2.95%)
Nov 16, 2007 8.970 9.120 8.650 8.820 55,170 -0.23(-2.54%)
Nov 15, 2007 8.600 9.150 8.600 9.050 43,200 +0.00(+0.00%)
Nov 14, 2007 9.500 9.500 9.000 9.050 36,900 -0.29(-3.10%)
Nov 13, 2007 9.020 9.380 8.950 9.340 72,400 +0.50(+5.66%)
Nov 12, 2007 9.300 9.300 8.840 8.840 112,100 -0.46(-4.95%)
Nov 09, 2007 8.750 9.300 8.570 9.300 63,400 +0.43(+4.85%)
Nov 08, 2007 8.800 9.020 8.570 8.870 91,300 +0.07(+0.80%)
Nov 07, 2007 9.160 9.180 8.800 8.800 92,900 -0.50(-5.38%)
Nov 06, 2007 8.850 9.310 8.840 9.300 56,600 +0.40(+4.49%)
Nov 05, 2007 9.120 9.120 8.820 8.900 31,100 -0.22(-2.41%)
Nov 02, 2007 9.050 9.290 8.800 9.120 203,700 +0.06(+0.66%)
Nov 01, 2007 9.300 9.750 8.970 9.060 102,200 -0.47(-4.93%)
Oct 31, 2007 9.490 9.590 9.250 9.530 131,300 -0.01(-0.10%)
Oct 30, 2007 9.000 9.790 9.000 9.540 57,000 -0.20(-2.05%)
Oct 29, 2007 10.00 10.00 9.340 9.740 92,600 +0.34(+3.62%)
Oct 26, 2007 9.110 9.790 9.070 9.400 92,900 +0.39(+4.33%)
Oct 25, 2007 8.940 9.190 8.890 9.010 139,600 +0.01(+0.11%)
Oct 24, 2007 8.970 9.040 8.720 9.000 55,200 -0.05(-0.55%)
Oct 23, 2007 9.250 9.300 8.870 9.050 70,300 -0.05(-0.55%)
Oct 22, 2007 9.010 9.110 8.770 9.100 67,200 +0.04(+0.44%)
Oct 19, 2007 9.970 9.970 9.050 9.060 103,500 -0.40(-4.23%)
Oct 18, 2007 9.240 9.620 9.000 9.460 223,700 +0.36(+3.96%)
Oct 17, 2007 9.350 9.490 8.810 9.100 114,000 -0.15(-1.62%)
Oct 16, 2007 8.910 9.390 8.910 9.250 98,700 -0.17(-1.80%)
Oct 15, 2007 9.350 9.600 9.230 9.420 43,300 +0.13(+1.40%)
Oct 12, 2007 9.250 9.430 9.190 9.290 137,000 +0.14(+1.53%)
Oct 11, 2007 9.850 10.00 8.750 9.150 234,200 -0.63(-6.44%)
Oct 10, 2007 9.750 9.880 9.580 9.780 67,000 +0.10(+1.03%)
Oct 09, 2007 9.620 9.830 9.620 9.680 56,000 +0.08(+0.83%)
Oct 08, 2007 9.400 9.650 9.240 9.600 113,700 +0.27(+2.89%)
Oct 05, 2007 9.080 9.500 9.080 9.330 99,900 +0.28(+3.09%)
Oct 04, 2007 9.170 9.300 9.050 9.050 37,200 -0.17(-1.84%)
Oct 03, 2007 9.140 9.280 9.020 9.220 33,200 +0.03(+0.33%)
Oct 02, 2007 9.070 9.330 9.070 9.190 189,200 +0.04(+0.44%)
Oct 01, 2007 8.990 9.190 8.740 9.150 115,600 +0.23(+2.58%)
Sep 28, 2007 9.000 9.010 8.650 8.920 53,200 -0.02(-0.22%)
Sep 27, 2007 8.940 9.000 8.700 8.940 50,900 +0.03(+0.34%)
Sep 26, 2007 8.830 9.080 8.700 8.910 119,700 +0.06(+0.68%)
Sep 25, 2007 8.890 8.890 8.630 8.850 17,300 -0.03(-0.34%)
Sep 24, 2007 8.950 9.070 8.710 8.880 49,900 -0.08(-0.89%)
Sep 21, 2007 9.000 9.070 8.800 8.960 47,100 +0.03(+0.34%)
Sep 20, 2007 9.150 9.150 8.800 8.930 60,100 -0.15(-1.65%)
Sep 19, 2007 8.940 9.250 8.940 9.080 265,100 +0.24(+2.71%)
Sep 18, 2007 8.500 8.960 8.380 8.840 228,300 +0.25(+2.91%)
Sep 17, 2007 8.350 8.680 8.350 8.590 71,600 +0.07(+0.82%)
Sep 14, 2007 8.500 8.740 8.500 8.520 92,100 +0.04(+0.47%)
Sep 13, 2007 8.480 8.750 8.470 8.480 73,900 +0.01(+0.12%)
Sep 12, 2007 8.250 8.530 8.210 8.470 76,500 +0.11(+1.32%)
Sep 11, 2007 8.400 8.500 8.310 8.360 111,700 -0.12(-1.42%)
Sep 10, 2007 8.740 8.950 8.370 8.480 265,800 -0.35(-3.96%)
Sep 07, 2007 8.700 8.850 8.600 8.830 77,800 -0.13(-1.45%)
Sep 06, 2007 8.730 9.070 8.730 8.960 60,700 +0.11(+1.24%)
Sep 05, 2007 9.100 9.110 8.750 8.850 113,700 -0.26(-2.85%)
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.