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, 2014 13.71 13.79 13.79 13.79 73,600 +0.04(+0.29%)
Dec 30, 2014 13.93 13.96 13.54 13.75 99,086 -0.21(-1.50%)
Dec 29, 2014 13.82 14.12 13.65 13.96 108,443 +0.03(+0.22%)
Dec 26, 2014 14.18 14.31 13.84 13.93 51,946 -0.25(-1.76%)
Dec 24, 2014 14.22 14.18 14.18 14.18 27,200 -0.04(-0.28%)
Dec 23, 2014 13.73 14.23 13.56 14.22 148,247 +0.59(+4.33%)
Dec 22, 2014 13.64 13.68 13.50 13.63 107,253 -0.01(-0.07%)
Dec 19, 2014 13.30 13.66 12.97 13.64 329,867 +0.52(+3.96%)
Dec 18, 2014 13.22 13.34 12.88 13.12 204,217 +0.28(+2.18%)
Dec 17, 2014 12.54 13.16 12.35 12.84 305,849 +0.32(+2.56%)
Dec 16, 2014 12.30 12.73 11.76 12.52 253,741 -0.11(-0.87%)
Dec 15, 2014 13.45 13.55 12.50 12.63 297,190 -0.77(-5.75%)
Dec 12, 2014 13.42 13.68 13.15 13.40 168,959 -0.16(-1.18%)
Dec 11, 2014 13.23 13.89 13.03 13.56 205,472 +0.19(+1.42%)
Dec 10, 2014 14.07 14.42 13.33 13.37 223,864 -0.83(-5.85%)
Dec 09, 2014 14.49 14.55 13.72 14.20 311,747 -0.39(-2.67%)
Dec 08, 2014 15.26 15.30 14.26 14.59 159,580 -0.67(-4.39%)
Dec 05, 2014 14.98 15.36 14.83 15.26 309,923 +0.29(+1.94%)
Dec 04, 2014 14.36 15.00 14.36 14.97 414,579 +0.47(+3.24%)
Dec 03, 2014 14.15 14.60 13.99 14.50 269,482 +0.45(+3.20%)
Dec 02, 2014 14.24 14.24 14.00 14.05 151,759 -0.09(-0.64%)
Dec 01, 2014 14.23 14.23 13.85 14.14 246,382 -0.28(-1.94%)
Nov 28, 2014 14.84 14.99 14.35 14.42 149,362 -0.52(-3.48%)
Nov 26, 2014 14.74 14.94 14.94 14.94 166,000 +0.29(+1.98%)
Nov 25, 2014 14.81 14.81 14.25 14.65 277,709 +0.05(+0.34%)
Nov 24, 2014 14.67 14.89 14.43 14.60 380,964 +0.18(+1.25%)
Nov 21, 2014 13.82 14.48 13.82 14.42 264,917 +0.69(+5.03%)
Nov 20, 2014 13.86 13.98 13.61 13.73 172,707 -0.10(-0.72%)
Nov 19, 2014 13.88 14.04 13.63 13.83 128,051 +0.06(+0.44%)
Nov 18, 2014 13.74 14.05 13.73 13.77 258,884 +0.12(+0.88%)
Nov 17, 2014 13.39 13.87 13.33 13.65 203,224 +0.19(+1.41%)
Nov 14, 2014 13.42 13.56 12.96 13.46 167,689 -0.03(-0.22%)
Nov 13, 2014 13.33 13.54 13.23 13.49 175,354 +0.09(+0.67%)
Nov 12, 2014 13.43 13.59 13.24 13.40 172,763 -0.02(-0.15%)
Nov 11, 2014 13.37 13.52 13.15 13.42 137,991 +0.00(+0.00%)
Nov 10, 2014 13.43 13.55 13.28 13.42 141,068 +0.15(+1.13%)
Nov 07, 2014 13.42 13.68 13.19 13.27 229,121 -0.23(-1.70%)
Nov 06, 2014 13.35 13.56 12.77 13.50 282,875 +0.16(+1.20%)
Nov 05, 2014 13.11 13.40 12.84 13.34 163,601 +0.23(+1.75%)
Nov 04, 2014 13.44 13.59 12.71 13.11 483,391 -0.28(-2.09%)
Nov 03, 2014 13.19 13.80 12.74 13.39 558,956 +0.17(+1.29%)
Oct 31, 2014 12.48 13.29 12.48 13.22 487,470 +0.78(+6.27%)
Oct 30, 2014 11.92 12.44 11.81 12.44 298,438 +0.67(+5.69%)
Oct 29, 2014 12.23 12.23 11.71 11.77 182,408 -0.33(-2.73%)
Oct 28, 2014 11.83 12.24 11.67 12.10 177,377 +0.60(+5.22%)
Oct 27, 2014 11.53 11.74 11.74 11.50 270,249 -0.24(-2.04%)
Oct 24, 2014 11.60 11.92 11.34 11.74 213,620 +0.19(+1.65%)
Oct 23, 2014 11.06 11.66 11.06 11.55 214,610 +0.46(+4.15%)
Oct 22, 2014 11.28 11.52 11.03 11.09 175,073 -0.08(-0.72%)
Oct 21, 2014 11.24 11.59 10.64 11.17 282,797 -0.10(-0.89%)
Oct 20, 2014 10.66 11.51 10.66 11.27 248,708 +0.46(+4.26%)
Oct 17, 2014 10.30 11.16 10.30 10.81 338,662 +0.65(+6.40%)
Oct 16, 2014 9.740 10.36 9.530 10.16 399,875 +0.28(+2.83%)
Oct 15, 2014 9.810 10.08 8.990 9.880 329,616 -0.36(-3.52%)
Oct 14, 2014 10.02 10.51 9.782 10.24 207,349 +0.21(+2.09%)
Oct 13, 2014 10.09 10.37 9.970 10.03 135,545 -0.07(-0.69%)
Oct 10, 2014 10.63 10.73 9.740 10.10 604,567 -0.53(-4.99%)
Oct 09, 2014 11.06 11.16 10.52 10.63 191,665 -0.48(-4.32%)
Oct 08, 2014 10.99 11.19 10.64 11.11 294,823 +0.20(+1.83%)
Oct 07, 2014 11.19 11.34 10.89 10.91 266,799 -0.27(-2.42%)
Oct 06, 2014 11.53 11.72 11.15 11.18 244,177 -0.07(-0.62%)
Oct 03, 2014 11.75 11.76 11.20 11.25 292,757 -0.37(-3.18%)
Oct 02, 2014 12.30 12.36 11.15 11.62 665,282 -0.69(-5.61%)
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.