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 29, 2017 25.20 25.20 25.20 0 +0.15(+0.60%)
Dec 28, 2017 25.26 25.50 24.99 25.05 496,711 -0.32(-1.26%)
Dec 27, 2017 25.08 25.44 25.04 25.37 270,749 +0.17(+0.67%)
Dec 26, 2017 25.41 25.58 25.15 25.20 238,821 -0.34(-1.33%)
Dec 22, 2017 25.36 25.57 25.16 25.54 244,066 +0.35(+1.39%)
Dec 21, 2017 24.99 25.32 24.91 25.19 242,709 +0.19(+0.76%)
Dec 20, 2017 25.00 25.10 24.88 25.00 359,252 -0.09(-0.36%)
Dec 19, 2017 24.22 25.09 24.22 25.09 352,660 +0.94(+3.89%)
Dec 18, 2017 23.95 24.23 23.90 24.15 284,437 +0.32(+1.34%)
Dec 15, 2017 24.00 24.16 23.60 23.83 504,280 -0.17(-0.71%)
Dec 14, 2017 23.91 24.06 23.83 24.00 1,208,081 +0.06(+0.25%)
Dec 13, 2017 23.13 24.01 22.91 23.94 847,819 +0.78(+3.37%)
Dec 12, 2017 22.69 23.40 22.54 23.16 1,148,141 +0.56(+2.48%)
Dec 11, 2017 22.37 22.60 22.25 22.60 1,003,899 +0.16(+0.71%)
Dec 08, 2017 22.18 22.49 22.12 22.44 267,737 +0.39(+1.77%)
Dec 07, 2017 21.39 22.05 21.39 22.05 127,448 +0.32(+1.47%)
Dec 06, 2017 20.93 21.75 20.88 21.73 148,579 +0.71(+3.38%)
Dec 05, 2017 21.01 21.27 20.89 21.02 216,787 +0.11(+0.53%)
Dec 04, 2017 20.82 21.02 20.60 20.91 209,536 +0.19(+0.92%)
Dec 01, 2017 21.16 21.17 20.62 20.72 316,798 -0.33(-1.57%)
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%)
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.