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 29, 2013 9.160 9.250 9.050 9.150 194,664 +0.13(+1.44%)
Nov 27, 2013 8.920 9.090 8.620 9.020 354,075 +0.20(+2.27%)
Nov 26, 2013 8.510 9.050 8.460 8.820 983,187 +0.38(+4.50%)
Nov 25, 2013 8.300 8.715 8.080 8.440 440,386 +0.19(+2.30%)
Nov 22, 2013 7.740 8.320 7.590 8.250 311,824 +0.54(+7.00%)
Nov 21, 2013 7.470 7.840 7.400 7.710 196,412 +0.31(+4.19%)
Nov 20, 2013 7.100 7.640 7.100 7.400 343,270 +0.39(+5.56%)
Nov 19, 2013 7.400 7.418 6.980 7.010 183,899 -0.50(-6.66%)
Nov 18, 2013 7.900 7.980 7.450 7.510 228,875 -0.34(-4.33%)
Nov 15, 2013 7.440 7.980 7.270 7.850 351,285 +0.45(+6.08%)
Nov 14, 2013 7.010 7.440 7.000 7.400 202,200 +0.38(+5.41%)
Nov 13, 2013 6.950 7.240 6.920 7.020 137,839 -0.01(-0.14%)
Nov 12, 2013 7.140 7.283 7.000 7.030 127,260 -0.15(-2.09%)
Nov 11, 2013 6.910 7.340 6.880 7.180 243,400 +0.26(+3.76%)
Nov 08, 2013 6.880 7.150 6.830 6.920 401,859 +0.02(+0.29%)
Nov 07, 2013 7.090 7.290 6.860 6.900 214,898 -0.16(-2.27%)
Nov 06, 2013 7.490 7.520 7.010 7.060 141,816 -0.36(-4.85%)
Nov 05, 2013 6.940 7.540 6.880 7.420 376,901 +0.48(+6.92%)
Nov 04, 2013 6.970 7.148 6.850 6.940 212,114 -0.03(-0.43%)
Nov 01, 2013 7.210 7.270 6.871 6.970 245,912 -0.28(-3.86%)
Oct 31, 2013 7.560 7.560 7.120 7.250 172,550 -0.22(-2.95%)
Oct 30, 2013 7.190 7.690 7.120 7.470 331,156 +0.22(+3.03%)
Oct 29, 2013 7.690 7.740 7.120 7.250 556,954 -0.51(-6.57%)
Oct 28, 2013 8.020 8.300 7.700 7.760 316,113 -0.28(-3.48%)
Oct 25, 2013 8.350 8.350 7.810 8.040 263,649 -0.27(-3.25%)
Oct 24, 2013 7.930 8.440 7.630 8.310 574,526 +0.55(+7.09%)
Oct 23, 2013 8.410 8.484 7.480 7.760 750,963 -0.72(-8.49%)
Oct 22, 2013 9.100 9.290 8.120 8.480 618,367 -0.52(-5.78%)
Oct 21, 2013 8.880 9.150 8.710 9.000 493,085 +0.40(+4.65%)
Oct 18, 2013 8.260 8.920 8.120 8.600 545,533 +0.43(+5.26%)
Oct 17, 2013 8.050 8.290 7.860 8.170 322,425 +0.05(+0.62%)
Oct 16, 2013 8.400 8.605 7.410 8.120 903,680 -0.16(-1.93%)
Oct 15, 2013 8.900 9.370 8.240 8.280 983,979 -0.67(-7.49%)
Oct 14, 2013 7.960 8.990 7.900 8.950 595,977 +1.07(+13.58%)
Oct 11, 2013 7.600 7.925 7.570 7.880 434,919 +0.34(+4.51%)
Oct 10, 2013 7.540 7.690 7.424 7.540 423,312 +0.30(+4.14%)
Oct 09, 2013 6.900 7.290 6.825 7.240 381,098 +0.34(+4.93%)
Oct 08, 2013 6.880 7.070 6.800 6.900 396,960 +0.11(+1.62%)
Oct 07, 2013 6.290 6.840 6.220 6.790 306,892 +0.37(+5.76%)
Oct 04, 2013 6.560 6.667 6.350 6.420 139,744 -0.15(-2.28%)
Oct 03, 2013 6.660 6.820 6.350 6.570 389,824 -0.09(-1.35%)
Oct 02, 2013 6.700 6.890 6.640 6.660 133,788 -0.01(-0.15%)
Oct 01, 2013 6.580 6.920 6.220 6.670 360,689 +0.04(+0.60%)
Sep 30, 2013 6.580 6.670 6.050 6.630 358,724 +0.14(+2.16%)
Sep 27, 2013 6.540 6.790 6.480 6.490 171,236 -0.14(-2.11%)
Sep 26, 2013 6.200 6.840 6.140 6.630 298,307 +0.38(+6.08%)
Sep 25, 2013 6.490 6.490 6.220 6.250 316,187 -0.27(-4.14%)
Sep 24, 2013 6.560 6.870 6.482 6.520 359,135 -0.01(-0.15%)
Sep 23, 2013 6.350 6.650 6.180 6.530 443,477 +0.23(+3.65%)
Sep 20, 2013 6.360 6.380 6.150 6.300 225,945 -0.06(-0.94%)
Sep 19, 2013 6.360 6.490 6.270 6.360 263,825 -0.02(-0.31%)
Sep 18, 2013 6.280 6.420 6.020 6.380 170,656 +0.17(+2.74%)
Sep 17, 2013 6.350 6.465 6.150 6.210 303,912 -0.10(-1.58%)
Sep 16, 2013 6.160 6.379 6.020 6.310 266,358 +0.29(+4.82%)
Sep 13, 2013 5.960 6.060 5.810 6.020 87,509 +0.06(+1.01%)
Sep 12, 2013 6.100 6.210 5.830 5.960 261,765 -0.14(-2.30%)
Sep 11, 2013 5.950 6.120 5.780 6.100 212,721 +0.02(+0.33%)
Sep 10, 2013 5.870 6.220 5.810 6.080 565,556 +0.37(+6.48%)
Sep 09, 2013 5.350 5.790 5.260 5.710 373,934 +0.48(+9.18%)
Sep 06, 2013 5.150 5.300 4.991 5.230 153,953 +0.04(+0.77%)
Sep 05, 2013 4.979 5.240 4.880 5.190 69,899 +0.26(+5.27%)
Sep 04, 2013 4.910 5.050 4.830 4.930 86,856 +0.00(+0.00%)
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.