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, 2018 11.04 11.50 11.04 11.33 158,600 +0.32(+2.91%)
Dec 28, 2018 10.99 11.24 10.62 11.01 333,000 +0.04(+0.36%)
Dec 27, 2018 10.44 11.00 10.22 10.97 215,584 +0.45(+4.28%)
Dec 26, 2018 9.940 10.53 9.480 10.52 470,138 +0.69(+7.02%)
Dec 24, 2018 10.00 10.47 9.740 9.830 151,400 -0.36(-3.53%)
Dec 21, 2018 10.74 10.74 10.07 10.19 183,400 -0.51(-4.77%)
Dec 20, 2018 10.77 11.01 10.62 10.70 220,613 +0.14(+1.33%)
Dec 19, 2018 11.04 11.24 10.55 10.56 260,580 -0.34(-3.12%)
Dec 18, 2018 10.66 11.00 10.66 10.90 714,132 +0.27(+2.54%)
Dec 17, 2018 11.25 11.35 10.50 10.63 281,228 -0.76(-6.67%)
Dec 14, 2018 11.41 11.52 11.24 11.39 229,000 -0.13(-1.13%)
Dec 13, 2018 11.67 11.67 11.38 11.52 273,933 -0.08(-0.69%)
Dec 12, 2018 12.12 12.37 11.52 11.60 373,334 -0.32(-2.68%)
Dec 11, 2018 11.84 12.25 11.74 11.92 154,748 +0.29(+2.49%)
Dec 10, 2018 11.94 11.99 11.43 11.63 253,549 -0.35(-2.92%)
Dec 07, 2018 12.19 12.40 11.86 11.98 235,200 -0.20(-1.64%)
Dec 06, 2018 11.52 12.31 11.26 12.18 279,710 +0.27(+2.27%)
Dec 04, 2018 12.24 12.38 11.78 11.91 644,100 -0.40(-3.25%)
Dec 03, 2018 12.40 12.59 12.04 12.31 730,999 +0.48(+4.06%)
Nov 30, 2018 12.03 12.11 11.55 11.83 450,900 -0.26(-2.15%)
Nov 29, 2018 11.51 12.35 10.99 12.09 864,787 +0.55(+4.77%)
Nov 28, 2018 11.32 11.81 11.02 11.54 543,609 +0.31(+2.76%)
Nov 27, 2018 11.83 11.88 11.06 11.23 504,017 -0.54(-4.59%)
Nov 26, 2018 12.11 12.21 11.46 11.77 274,659 -0.36(-2.97%)
Nov 23, 2018 11.74 12.31 11.74 12.13 109,600 +0.00(+0.00%)
Nov 21, 2018 12.13 12.13 12.13 0 +0.22(+1.85%)
Nov 20, 2018 12.07 12.29 11.67 11.91 416,875 -0.50(-4.03%)
Nov 19, 2018 12.50 12.50 12.18 12.41 212,410 -0.30(-2.36%)
Nov 16, 2018 12.34 13.00 12.13 12.71 450,900 +0.21(+1.68%)
Nov 15, 2018 11.39 12.59 11.36 12.50 560,752 +1.00(+8.70%)
Nov 14, 2018 11.21 11.62 11.03 11.50 461,876 +0.45(+4.07%)
Nov 13, 2018 11.53 11.90 11.00 11.05 208,852 -0.53(-4.58%)
Nov 12, 2018 11.82 11.90 11.37 11.58 192,790 -0.31(-2.61%)
Nov 09, 2018 11.93 12.01 11.53 11.89 291,300 -0.04(-0.34%)
Nov 08, 2018 11.90 12.13 11.73 11.93 349,943 -0.03(-0.25%)
Nov 07, 2018 12.04 12.09 11.63 11.96 472,502 -0.01(-0.08%)
Nov 06, 2018 12.19 12.66 11.82 11.97 275,550 -0.31(-2.52%)
Nov 05, 2018 12.46 12.69 12.08 12.28 252,436 -0.23(-1.84%)
Nov 02, 2018 12.01 12.79 11.81 12.51 1,012,000 +0.64(+5.39%)
Nov 01, 2018 11.09 11.97 11.09 11.87 901,884 +0.90(+8.20%)
Oct 31, 2018 11.10 11.19 10.59 10.97 414,207 -0.10(-0.90%)
Oct 30, 2018 11.02 11.19 10.84 11.07 340,437 +0.05(+0.45%)
Oct 29, 2018 11.09 11.32 10.91 11.02 858,942 +0.12(+1.10%)
Oct 26, 2018 10.71 11.11 10.41 10.90 356,200 +0.14(+1.30%)
Oct 25, 2018 10.39 11.08 10.28 10.76 313,748 +0.48(+4.67%)
Oct 24, 2018 10.05 10.48 9.980 10.28 912,215 +0.24(+2.39%)
Oct 23, 2018 9.690 10.11 9.500 10.04 297,950 +0.12(+1.21%)
Oct 22, 2018 10.21 10.31 9.810 9.920 349,332 -0.17(-1.68%)
Oct 19, 2018 10.08 10.40 9.840 10.09 371,100 +0.14(+1.41%)
Oct 18, 2018 10.13 10.32 9.830 9.950 280,059 -0.20(-1.97%)
Oct 17, 2018 10.46 10.46 10.06 10.15 288,976 -0.45(-4.25%)
Oct 16, 2018 10.89 11.06 10.31 10.60 311,532 -0.08(-0.75%)
Oct 15, 2018 10.41 11.20 9.930 10.68 422,183 +0.24(+2.30%)
Oct 12, 2018 9.760 10.62 9.760 10.44 834,300 +0.88(+9.21%)
Oct 11, 2018 9.920 10.00 9.000 9.560 938,043 -0.33(-3.34%)
Oct 10, 2018 10.44 10.70 9.850 9.890 537,858 -0.67(-6.34%)
Oct 09, 2018 11.19 11.19 10.01 10.56 557,202 -0.64(-5.71%)
Oct 08, 2018 11.61 11.62 11.20 11.20 318,783 +0.00(+0.00%)
Oct 05, 2018 11.53 11.77 11.09 11.20 385,200 -0.21(-1.84%)
Oct 04, 2018 12.26 12.26 11.41 11.41 490,649 -0.96(-7.76%)
Oct 03, 2018 13.27 13.80 12.24 12.37 799,193 -0.19(-1.51%)
Oct 02, 2018 12.20 12.64 12.09 12.56 923,904 +0.60(+5.02%)
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.