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, 2017 21.40 21.40 21.00 21.05 386,207 -0.29(-1.36%)
Nov 29, 2017 21.76 21.86 21.11 21.34 368,322 -0.37(-1.70%)
Nov 28, 2017 21.83 21.94 21.40 21.71 354,615 -0.01(-0.05%)
Nov 27, 2017 22.18 22.75 21.69 21.72 376,539 -0.39(-1.76%)
Nov 24, 2017 21.72 22.11 21.59 22.11 192,944 +0.49(+2.27%)
Nov 22, 2017 22.11 22.39 21.57 21.62 327,088 -0.41(-1.86%)
Nov 21, 2017 22.19 22.27 21.98 22.03 198,387 -0.12(-0.54%)
Nov 20, 2017 21.58 22.31 21.28 22.15 359,667 +0.52(+2.40%)
Nov 17, 2017 21.00 21.65 20.95 21.63 476,864 +0.67(+3.20%)
Nov 16, 2017 20.55 21.49 20.55 20.96 627,244 +0.38(+1.85%)
Nov 15, 2017 19.44 20.58 19.26 20.58 519,352 +1.00(+5.11%)
Nov 14, 2017 20.34 20.43 19.50 19.58 551,498 -0.72(-3.55%)
Nov 13, 2017 20.66 20.69 20.24 20.30 140,867 -0.50(-2.40%)
Nov 10, 2017 21.02 21.53 20.59 20.80 502,185 -0.22(-1.05%)
Nov 09, 2017 20.80 21.23 20.80 21.02 254,290 +0.09(+0.43%)
Nov 08, 2017 20.56 21.05 20.56 20.93 123,558 +0.28(+1.36%)
Nov 07, 2017 20.97 20.99 20.61 20.65 283,463 -0.26(-1.24%)
Nov 06, 2017 21.29 21.29 20.52 20.91 361,276 -0.29(-1.37%)
Nov 03, 2017 21.40 21.40 20.76 21.20 180,569 -0.13(-0.61%)
Nov 02, 2017 21.51 21.51 20.98 21.33 333,207 -0.05(-0.23%)
Nov 01, 2017 22.06 22.26 21.32 21.38 613,531 -0.66(-2.99%)
Oct 31, 2017 21.94 22.06 21.75 22.04 294,718 +0.08(+0.36%)
Oct 30, 2017 22.17 22.33 21.90 21.96 552,148 -0.29(-1.30%)
Oct 27, 2017 22.22 22.43 22.06 22.25 337,728 +0.03(+0.14%)
Oct 26, 2017 22.30 22.59 22.16 22.22 127,766 -0.10(-0.45%)
Oct 25, 2017 22.39 22.59 22.04 22.32 268,612 +0.00(+0.00%)
Oct 24, 2017 22.33 22.40 22.07 22.32 233,822 -0.05(-0.22%)
Oct 23, 2017 21.67 22.73 21.52 22.37 680,775 +0.86(+4.00%)
Oct 20, 2017 21.53 21.66 21.19 21.51 320,915 +0.13(+0.61%)
Oct 19, 2017 21.47 21.68 21.27 21.38 350,521 -0.22(-1.02%)
Oct 18, 2017 21.73 21.85 21.47 21.60 325,391 -0.09(-0.41%)
Oct 17, 2017 21.81 21.89 21.60 21.69 266,753 -0.12(-0.55%)
Oct 16, 2017 21.98 22.00 21.74 21.81 322,487 -0.09(-0.41%)
Oct 13, 2017 21.67 21.91 21.45 21.90 291,000 +0.35(+1.62%)
Oct 12, 2017 21.16 21.60 21.13 21.55 332,945 +0.43(+2.04%)
Oct 11, 2017 21.40 21.55 21.03 21.12 438,179 -0.24(-1.12%)
Oct 10, 2017 21.09 21.40 20.97 21.36 216,492 +0.42(+2.01%)
Oct 09, 2017 20.84 21.15 20.75 20.94 192,703 -0.01(-0.05%)
Oct 06, 2017 21.17 21.33 20.70 20.95 272,209 -0.24(-1.13%)
Oct 05, 2017 21.00 21.36 20.98 21.19 419,434 +0.28(+1.34%)
Oct 04, 2017 20.68 21.03 20.47 20.91 555,042 +0.15(+0.72%)
Oct 03, 2017 20.63 20.83 20.42 20.76 256,234 +0.14(+0.68%)
Oct 02, 2017 20.33 20.77 20.20 20.62 350,505 +0.23(+1.13%)
Sep 29, 2017 19.74 20.61 19.60 20.39 754,795 +0.78(+3.98%)
Sep 28, 2017 19.21 19.62 19.16 19.61 344,237 +0.39(+2.03%)
Sep 27, 2017 19.63 19.72 19.14 19.22 715,208 -0.28(-1.44%)
Sep 26, 2017 19.44 19.69 19.34 19.50 412,812 +0.03(+0.15%)
Sep 25, 2017 19.91 20.04 19.42 19.47 586,154 -0.48(-2.41%)
Sep 22, 2017 19.63 20.10 18.86 19.95 860,877 +0.32(+1.63%)
Sep 21, 2017 19.63 19.75 19.57 19.63 919,003 +0.00(+0.00%)
Sep 20, 2017 19.85 19.93 19.47 19.63 786,251 -0.20(-1.01%)
Sep 19, 2017 19.36 19.89 19.36 19.83 883,047 +0.52(+2.69%)
Sep 18, 2017 18.73 19.58 18.55 19.31 1,420,528 +0.61(+3.26%)
Sep 15, 2017 17.99 18.74 17.94 18.70 882,350 +0.77(+4.29%)
Sep 14, 2017 17.79 18.01 17.72 17.93 261,042 +0.13(+0.73%)
Sep 13, 2017 17.62 18.09 17.55 17.80 635,348 +0.25(+1.42%)
Sep 12, 2017 17.66 17.73 17.50 17.55 477,263 -0.08(-0.45%)
Sep 11, 2017 17.87 18.03 17.51 17.63 457,189 -0.15(-0.84%)
Sep 08, 2017 17.44 17.93 17.27 17.78 692,265 +0.29(+1.66%)
Sep 07, 2017 17.52 17.55 17.40 17.49 388,926 +0.01(+0.06%)
Sep 06, 2017 17.49 17.56 17.32 17.48 272,257 -0.01(-0.06%)
Sep 05, 2017 17.39 17.52 17.28 17.49 250,609 +0.07(+0.40%)
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.