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, 2010 11.57 11.62 11.49 11.60 66,545 +0.06(+0.52%)
Dec 30, 2010 11.70 11.70 11.44 11.54 150,561 -0.04(-0.35%)
Dec 29, 2010 11.64 11.64 11.44 11.58 181,637 +0.06(+0.52%)
Dec 28, 2010 11.46 11.69 11.43 11.52 160,850 +0.00(+0.00%)
Dec 27, 2010 11.66 11.69 11.32 11.52 80,821 -0.13(-1.12%)
Dec 23, 2010 11.72 11.79 11.58 11.65 135,245 +0.00(+0.00%)
Dec 22, 2010 11.55 11.76 11.50 11.65 198,316 +0.14(+1.22%)
Dec 21, 2010 11.48 11.55 11.22 11.51 166,352 +0.17(+1.50%)
Dec 20, 2010 11.37 11.50 11.18 11.34 142,925 -0.05(-0.44%)
Dec 17, 2010 11.56 11.56 11.28 11.39 101,770 -0.15(-1.30%)
Dec 16, 2010 11.55 11.65 11.29 11.54 135,163 +0.15(+1.32%)
Dec 15, 2010 11.60 11.79 11.32 11.39 175,434 -0.34(-2.90%)
Dec 14, 2010 11.52 11.79 11.52 11.73 76,166 +0.17(+1.47%)
Dec 13, 2010 11.99 11.99 11.47 11.56 180,366 -0.25(-2.12%)
Dec 10, 2010 11.56 12.00 11.40 11.81 262,287 +0.36(+3.14%)
Dec 09, 2010 11.98 12.00 11.27 11.45 367,415 -0.36(-3.05%)
Dec 08, 2010 12.00 12.00 11.62 11.81 114,077 -0.09(-0.76%)
Dec 07, 2010 12.29 12.38 11.81 11.90 311,680 -0.20(-1.65%)
Dec 06, 2010 12.00 12.10 11.73 12.10 397,576 +0.06(+0.50%)
Dec 03, 2010 12.04 12.04 11.57 12.04 357,203 +0.01(+0.08%)
Dec 02, 2010 11.89 12.09 11.81 12.03 178,746 +0.24(+2.04%)
Dec 01, 2010 11.62 11.87 11.45 11.79 228,399 +0.50(+4.43%)
Nov 30, 2010 11.45 11.55 11.12 11.29 257,885 -0.45(-3.83%)
Nov 29, 2010 11.72 11.85 11.57 11.74 175,294 +0.02(+0.17%)
Nov 26, 2010 11.84 11.98 11.65 11.72 125,628 -0.28(-2.33%)
Nov 24, 2010 11.88 12.00 12.00 12.00 286,875 +0.22(+1.87%)
Nov 23, 2010 11.94 11.94 11.62 11.78 241,313 -0.26(-2.16%)
Nov 22, 2010 11.59 12.08 11.36 12.04 194,410 +0.29(+2.47%)
Nov 19, 2010 11.92 11.94 11.60 11.75 139,884 -0.11(-0.93%)
Nov 18, 2010 11.73 12.11 11.73 11.86 204,521 +0.55(+4.86%)
Nov 17, 2010 11.67 11.75 11.21 11.31 268,707 -0.23(-1.99%)
Nov 16, 2010 12.25 12.36 11.39 11.54 558,399 -1.01(-8.05%)
Nov 15, 2010 12.22 12.55 12.17 12.55 284,672 +0.37(+3.04%)
Nov 12, 2010 12.68 12.86 12.11 12.18 310,512 -0.57(-4.47%)
Nov 11, 2010 12.43 12.91 12.41 12.75 285,078 +0.15(+1.19%)
Nov 10, 2010 12.13 12.68 12.02 12.60 364,285 +0.59(+4.91%)
Nov 09, 2010 12.80 12.96 11.87 12.01 629,107 -0.80(-6.25%)
Nov 08, 2010 13.70 13.70 12.71 12.81 593,522 -0.85(-6.22%)
Nov 05, 2010 13.58 13.85 13.25 13.66 578,245 +0.05(+0.37%)
Nov 04, 2010 12.87 13.64 12.79 13.61 608,763 +0.92(+7.25%)
Nov 03, 2010 12.22 12.69 12.17 12.69 368,217 +0.43(+3.51%)
Nov 02, 2010 11.99 12.27 11.83 12.26 305,712 +0.33(+2.77%)
Nov 01, 2010 12.03 12.20 11.80 11.93 214,181 -0.12(-1.00%)
Oct 29, 2010 11.67 12.10 11.62 12.05 152,363 +0.30(+2.55%)
Oct 28, 2010 12.60 12.60 11.50 11.75 541,489 -0.59(-4.78%)
Oct 27, 2010 12.00 13.33 11.81 12.34 1,427,138 +0.06(+0.49%)
Oct 25, 2010 11.69 12.35 11.61 12.28 348,165 +0.78(+6.78%)
Oct 22, 2010 11.42 11.60 11.31 11.50 167,889 +0.14(+1.23%)
Oct 21, 2010 11.58 11.58 11.13 11.36 324,109 +0.04(+0.35%)
Oct 20, 2010 10.70 11.40 10.68 11.32 1,246,570 +0.73(+6.89%)
Oct 19, 2010 10.02 10.67 10.00 10.59 403,414 +0.51(+5.06%)
Oct 18, 2010 10.25 10.29 9.960 10.08 161,084 -0.12(-1.18%)
Oct 15, 2010 10.22 10.25 9.950 10.20 134,041 +0.02(+0.20%)
Oct 14, 2010 10.16 10.20 9.940 10.18 186,121 +0.08(+0.79%)
Oct 13, 2010 10.20 10.40 10.05 10.10 147,538 -0.06(-0.59%)
Oct 12, 2010 10.10 10.17 9.970 10.16 102,148 +0.06(+0.59%)
Oct 11, 2010 10.06 10.22 9.940 10.10 81,401 -0.01(-0.10%)
Oct 08, 2010 10.11 10.15 9.940 10.11 112,742 +0.21(+2.12%)
Oct 07, 2010 10.20 10.20 9.770 9.900 130,385 -0.26(-2.56%)
Oct 06, 2010 10.21 10.29 10.03 10.16 190,126 +0.06(+0.59%)
Oct 05, 2010 9.860 10.20 9.800 10.10 355,278 +0.24(+2.43%)
Oct 04, 2010 9.950 10.00 9.770 9.860 105,046 +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.