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 30, 2016 17.43 17.43 17.43 0 +0.00(+0.00%)
Dec 29, 2016 17.26 18.05 17.01 17.43 99,058 +0.07(+0.40%)
Dec 28, 2016 17.15 17.45 16.92 17.36 83,434 +0.24(+1.40%)
Dec 27, 2016 16.80 17.24 16.55 17.12 97,017 +0.33(+1.97%)
Dec 23, 2016 16.79 16.79 16.79 0 +0.29(+1.76%)
Dec 22, 2016 16.68 16.70 16.37 16.50 82,515 -0.11(-0.66%)
Dec 21, 2016 16.45 17.16 16.31 16.61 168,300 +0.04(+0.24%)
Dec 20, 2016 16.48 16.75 16.20 16.57 213,878 +0.02(+0.12%)
Dec 19, 2016 16.72 16.90 16.34 16.55 215,406 -0.23(-1.37%)
Dec 16, 2016 16.84 16.84 16.50 16.78 86,114 -0.08(-0.47%)
Dec 15, 2016 17.24 17.24 16.30 16.86 130,656 -0.31(-1.81%)
Dec 14, 2016 17.09 17.50 17.01 17.17 51,509 -0.08(-0.46%)
Dec 13, 2016 17.27 17.56 16.85 17.25 107,895 +0.17(+1.00%)
Dec 12, 2016 17.46 17.46 16.86 17.08 74,321 -0.34(-1.95%)
Dec 09, 2016 17.50 17.54 17.10 17.42 97,072 -0.07(-0.40%)
Dec 08, 2016 17.31 17.58 17.30 17.49 30,342 +0.17(+0.98%)
Dec 07, 2016 17.65 17.65 17.25 17.32 61,452 -0.28(-1.59%)
Dec 06, 2016 17.62 17.80 17.55 17.60 40,018 +0.00(+0.00%)
Dec 05, 2016 17.35 17.74 16.76 17.60 120,722 +0.31(+1.79%)
Dec 02, 2016 17.76 17.82 16.87 17.29 104,121 -0.56(-3.14%)
Dec 01, 2016 17.33 18.11 17.08 17.85 60,983 +0.40(+2.29%)
Nov 30, 2016 18.60 18.66 17.36 17.45 169,387 -0.89(-4.85%)
Nov 29, 2016 18.48 18.77 18.28 18.34 107,462 -0.32(-1.71%)
Nov 28, 2016 18.40 18.96 18.23 18.66 79,425 +0.15(+0.81%)
Nov 25, 2016 18.33 18.65 18.01 18.51 49,804 -0.02(-0.11%)
Nov 23, 2016 18.53 18.53 18.53 0 -0.15(-0.80%)
Nov 22, 2016 18.07 19.28 18.02 18.68 201,422 +0.78(+4.36%)
Nov 21, 2016 17.70 17.99 17.60 17.90 122,446 +0.32(+1.82%)
Nov 18, 2016 18.09 18.14 17.58 17.58 94,539 -0.49(-2.71%)
Nov 17, 2016 17.92 18.22 17.83 18.07 120,148 +0.46(+2.61%)
Nov 16, 2016 18.07 18.07 17.46 17.61 79,904 -0.49(-2.71%)
Nov 15, 2016 17.84 18.37 17.84 18.10 137,589 +0.35(+1.97%)
Nov 14, 2016 18.17 18.26 17.20 17.75 179,852 -0.42(-2.31%)
Nov 11, 2016 18.30 18.66 17.80 18.17 206,201 -0.83(-4.37%)
Nov 10, 2016 19.21 19.56 18.50 19.00 199,822 -0.21(-1.09%)
Nov 09, 2016 18.57 19.47 18.46 19.21 96,114 +0.01(+0.05%)
Nov 08, 2016 19.15 19.35 19.04 19.20 31,303 -0.04(-0.21%)
Nov 07, 2016 19.33 19.47 19.20 19.24 102,225 +0.34(+1.80%)
Nov 04, 2016 18.83 19.14 18.75 18.90 41,511 +0.02(+0.11%)
Nov 03, 2016 18.95 19.13 18.73 18.88 72,709 +0.00(+0.00%)
Nov 02, 2016 19.10 19.20 18.75 18.88 112,677 -0.35(-1.82%)
Nov 01, 2016 19.64 19.80 19.11 19.23 129,376 -0.40(-2.04%)
Oct 31, 2016 20.22 20.22 19.61 19.63 46,218 -0.53(-2.63%)
Oct 28, 2016 20.49 20.49 20.13 20.16 61,949 -0.30(-1.47%)
Oct 27, 2016 20.86 20.95 20.45 20.46 48,281 -0.23(-1.11%)
Oct 26, 2016 20.96 21.00 20.56 20.69 60,316 -0.44(-2.08%)
Oct 25, 2016 21.00 21.29 20.98 21.13 30,538 +0.08(+0.38%)
Oct 24, 2016 21.84 21.88 21.05 21.05 59,788 -0.45(-2.09%)
Oct 21, 2016 21.51 21.90 21.31 21.50 51,313 -0.07(-0.32%)
Oct 20, 2016 21.49 21.82 21.36 21.57 136,926 +0.20(+0.94%)
Oct 19, 2016 20.52 21.54 20.38 21.37 168,090 +0.92(+4.50%)
Oct 18, 2016 20.39 20.60 20.18 20.45 144,200 +0.31(+1.54%)
Oct 17, 2016 19.94 20.42 19.81 20.14 53,292 +0.19(+0.95%)
Oct 14, 2016 20.25 20.45 19.75 19.95 80,827 +0.14(+0.71%)
Oct 13, 2016 19.90 19.99 19.40 19.81 57,941 -0.28(-1.39%)
Oct 12, 2016 19.96 20.17 19.86 20.09 25,496 +0.13(+0.65%)
Oct 11, 2016 20.00 20.19 19.81 19.96 75,164 -0.16(-0.80%)
Oct 10, 2016 20.00 20.48 19.96 20.12 63,562 +0.24(+1.21%)
Oct 07, 2016 20.30 20.52 19.86 19.88 242,526 -0.72(-3.50%)
Oct 06, 2016 20.46 20.66 20.16 20.60 78,210 -0.01(-0.05%)
Oct 05, 2016 20.35 20.75 20.31 20.61 183,171 +0.36(+1.78%)
Oct 04, 2016 19.73 20.35 19.69 20.25 163,267 +0.45(+2.27%)
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.