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 (%)
Dec 31, 2002 3.320 3.410 2.900 2.920 23,900 -0.47(-13.86%)
Dec 30, 2002 3.340 3.500 3.340 3.390 33,000 +0.15(+4.63%)
Dec 27, 2002 3.270 3.280 3.230 3.240 6,200 -0.03(-0.92%)
Dec 26, 2002 3.180 3.350 3.180 3.270 37,000 +0.09(+2.83%)
Dec 24, 2002 3.100 3.280 3.100 3.180 9,300 +0.08(+2.58%)
Dec 23, 2002 3.050 3.200 3.050 3.100 9,900 +0.10(+3.33%)
Dec 20, 2002 3.120 3.120 3.000 3.000 93,000 -0.06(-1.96%)
Dec 19, 2002 3.010 3.170 3.000 3.060 62,900 +0.06(+2.00%)
Dec 18, 2002 2.800 3.000 2.780 3.000 52,300 +0.17(+6.01%)
Dec 17, 2002 2.840 3.000 2.820 2.830 72,400 +0.03(+1.07%)
Dec 16, 2002 2.850 3.090 2.800 2.800 176,100 -0.10(-3.45%)
Dec 13, 2002 3.000 3.000 2.850 2.900 17,100 -0.06(-2.03%)
Dec 12, 2002 3.310 3.310 2.820 2.960 46,800 -0.33(-10.03%)
Dec 11, 2002 3.330 3.330 3.290 3.290 3,200 -0.09(-2.66%)
Dec 10, 2002 3.200 3.400 3.200 3.380 28,000 +0.13(+4.00%)
Dec 09, 2002 3.400 3.400 3.250 3.250 76,100 -0.15(-4.41%)
Dec 06, 2002 3.380 3.380 3.380 3.400 11,700 +0.02(+0.59%)
Dec 05, 2002 3.440 3.440 3.350 3.380 12,200 -0.02(-0.59%)
Dec 04, 2002 3.360 3.450 3.350 3.400 54,000 +0.05(+1.49%)
Dec 03, 2002 3.300 3.500 3.300 3.350 78,300 +0.14(+4.36%)
Dec 02, 2002 3.150 3.210 3.100 3.210 39,500 +0.09(+2.88%)
Nov 29, 2002 3.190 3.190 3.000 3.120 30,100 -0.30(-8.77%)
Nov 27, 2002 3.300 3.470 3.260 3.420 51,400 +0.12(+3.64%)
Nov 26, 2002 3.500 3.530 3.300 3.300 124,300 -0.10(-2.94%)
Nov 25, 2002 3.500 3.700 3.400 3.400 105,500 +0.04(+1.19%)
Nov 22, 2002 3.360 3.640 3.300 3.360 102,300 +0.00(+0.00%)
Nov 21, 2002 3.200 3.360 3.140 3.360 48,700 +0.13(+4.02%)
Nov 20, 2002 3.120 3.230 3.000 3.230 78,800 +0.09(+2.87%)
Nov 19, 2002 3.280 3.300 3.000 3.140 124,800 -0.09(-2.79%)
Nov 18, 2002 3.110 3.240 3.110 3.230 67,100 +0.16(+5.21%)
Nov 15, 2002 3.050 3.240 3.020 3.070 105,000 -0.07(-2.23%)
Nov 14, 2002 3.430 3.430 3.060 3.140 72,300 -0.30(-8.72%)
Nov 13, 2002 3.100 3.440 3.100 3.440 123,000 +0.38(+12.42%)
Nov 12, 2002 2.980 3.160 2.920 3.060 70,800 +0.07(+2.34%)
Nov 11, 2002 2.830 2.990 2.780 2.990 18,600 +0.21(+7.55%)
Nov 08, 2002 2.530 2.840 2.530 2.780 106,900 +0.05(+1.83%)
Nov 07, 2002 2.700 2.730 2.650 2.730 27,300 +0.03(+1.11%)
Nov 06, 2002 2.650 2.730 2.650 2.700 12,400 +0.10(+3.85%)
Nov 05, 2002 2.400 2.600 2.350 2.600 15,500 +0.14(+5.69%)
Nov 04, 2002 2.740 2.740 2.460 2.460 18,100 -0.24(-8.89%)
Nov 01, 2002 2.600 2.700 2.550 2.700 22,900 +0.05(+1.89%)
Oct 31, 2002 2.700 2.700 2.590 2.650 17,300 +0.00(+0.00%)
Oct 30, 2002 2.600 2.700 2.550 2.650 35,400 +0.08(+3.11%)
Oct 29, 2002 2.800 2.800 2.550 2.570 9,900 -0.17(-6.20%)
Oct 28, 2002 2.740 2.800 2.650 2.740 10,000 +0.04(+1.48%)
Oct 25, 2002 2.600 2.700 2.600 2.700 7,800 +0.10(+3.85%)
Oct 24, 2002 2.720 2.720 2.580 2.600 43,700 -0.02(-0.76%)
Oct 23, 2002 2.680 2.700 2.570 2.620 93,500 -0.06(-2.24%)
Oct 22, 2002 2.740 2.760 2.650 2.680 61,700 +0.03(+1.13%)
Oct 21, 2002 2.570 2.700 2.570 2.650 21,800 +0.06(+2.32%)
Oct 18, 2002 2.570 2.620 2.550 2.590 63,600 +0.02(+0.78%)
Oct 17, 2002 2.660 2.860 2.560 2.570 59,400 -0.10(-3.75%)
Oct 16, 2002 2.720 2.720 2.630 2.670 42,300 -0.05(-1.84%)
Oct 15, 2002 2.700 2.730 2.550 2.720 100,000 +0.12(+4.62%)
Oct 14, 2002 2.300 2.600 2.300 2.600 17,000 +0.36(+16.07%)
Oct 11, 2002 2.250 2.450 2.130 2.240 91,900 +0.05(+2.28%)
Oct 10, 2002 1.950 2.190 1.950 2.190 16,200 +0.24(+12.31%)
Oct 09, 2002 1.950 1.960 1.920 1.950 6,100 -0.05(-2.50%)
Oct 08, 2002 2.120 2.120 2.000 2.000 13,300 -0.07(-3.38%)
Oct 07, 2002 2.250 2.250 2.070 2.070 39,800 +0.02(+0.98%)
Oct 04, 2002 1.900 2.050 1.900 2.050 25,600 +0.15(+7.89%)
Oct 03, 2002 1.700 1.900 1.700 1.900 39,700 +0.15(+8.57%)
Oct 02, 2002 1.800 1.820 1.750 1.750 7,100 +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.