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 (%)
Feb 28, 2003 4.720 4.850 4.500 4.780 97,200 -0.06(-1.24%)
Feb 27, 2003 4.860 4.860 4.720 4.840 48,800 -0.14(-2.81%)
Feb 26, 2003 4.900 5.000 4.900 4.980 35,800 +0.00(+0.00%)
Feb 25, 2003 5.060 5.060 4.910 4.980 23,300 +0.01(+0.20%)
Feb 24, 2003 4.850 5.160 4.820 4.970 149,600 +0.02(+0.40%)
Feb 21, 2003 4.880 4.950 4.770 4.950 49,000 +0.07(+1.43%)
Feb 20, 2003 4.780 4.880 4.740 4.880 163,000 +0.08(+1.67%)
Feb 19, 2003 4.900 4.900 4.800 4.800 41,200 -0.09(-1.84%)
Feb 18, 2003 4.650 4.890 4.650 4.890 35,500 +0.24(+5.16%)
Feb 14, 2003 4.650 4.650 4.500 4.650 22,000 -0.07(-1.48%)
Feb 13, 2003 5.000 5.020 4.720 4.720 54,900 -0.28(-5.60%)
Feb 12, 2003 4.980 5.000 4.900 5.000 93,000 +0.05(+1.01%)
Feb 11, 2003 4.650 4.950 4.650 4.950 69,500 +0.30(+6.45%)
Feb 10, 2003 4.500 4.650 4.500 4.650 44,500 +0.10(+2.20%)
Feb 07, 2003 4.450 4.600 4.410 4.550 58,700 +0.10(+2.25%)
Feb 06, 2003 4.350 4.450 4.200 4.450 53,300 +0.00(+0.00%)
Feb 05, 2003 4.200 4.510 4.200 4.450 37,800 +0.25(+5.95%)
Feb 04, 2003 4.240 4.240 4.200 4.200 5,300 +0.04(+0.96%)
Feb 03, 2003 4.120 4.190 4.050 4.160 19,000 +0.11(+2.72%)
Jan 31, 2003 4.170 4.250 4.020 4.050 139,100 -0.12(-2.88%)
Jan 30, 2003 4.330 4.330 4.170 4.170 84,700 -0.22(-5.01%)
Jan 29, 2003 4.340 4.430 4.300 4.390 25,100 +0.09(+2.09%)
Jan 28, 2003 4.300 4.450 4.300 4.300 16,600 +0.05(+1.18%)
Jan 27, 2003 4.310 4.380 4.200 4.250 54,400 -0.05(-1.16%)
Jan 24, 2003 4.370 4.420 4.300 4.300 90,300 -0.17(-3.80%)
Jan 23, 2003 4.460 4.500 4.380 4.470 25,700 +0.05(+1.13%)
Jan 22, 2003 4.460 4.460 4.310 4.420 72,300 -0.03(-0.67%)
Jan 21, 2003 4.320 4.450 4.320 4.450 88,700 +0.13(+3.01%)
Jan 17, 2003 4.600 4.600 4.300 4.320 87,200 -0.28(-6.09%)
Jan 16, 2003 4.720 4.750 4.580 4.600 98,500 -0.15(-3.16%)
Jan 15, 2003 4.800 4.900 4.670 4.750 271,700 -0.03(-0.63%)
Jan 14, 2003 4.620 4.900 4.600 4.780 119,800 +0.13(+2.80%)
Jan 13, 2003 4.570 4.800 4.340 4.650 152,600 +0.13(+2.88%)
Jan 10, 2003 4.960 4.960 4.490 4.520 473,200 -0.33(-6.80%)
Jan 09, 2003 4.190 4.850 4.190 4.850 302,100 +0.70(+16.87%)
Jan 08, 2003 4.250 4.280 3.980 4.150 53,600 -0.08(-1.89%)
Jan 07, 2003 4.170 4.300 4.050 4.230 85,200 +0.18(+4.44%)
Jan 06, 2003 3.650 4.050 3.650 4.050 111,900 +0.34(+9.16%)
Jan 03, 2003 3.550 3.740 3.520 3.710 92,700 +0.26(+7.54%)
Jan 02, 2003 3.000 3.450 3.000 3.450 118,600 +0.53(+18.15%)
Dec 31, 2002 3.320 3.410 2.900 2.920 23,900 -0.47(-13.86%)
Dec 30, 2002 3.340 3.500 3.340 3.390 33,000 +0.15(+4.63%)
Dec 27, 2002 3.270 3.280 3.230 3.240 6,200 -0.03(-0.92%)
Dec 26, 2002 3.180 3.350 3.180 3.270 37,000 +0.09(+2.83%)
Dec 24, 2002 3.100 3.280 3.100 3.180 9,300 +0.08(+2.58%)
Dec 23, 2002 3.050 3.200 3.050 3.100 9,900 +0.10(+3.33%)
Dec 20, 2002 3.120 3.120 3.000 3.000 93,000 -0.06(-1.96%)
Dec 19, 2002 3.010 3.170 3.000 3.060 62,900 +0.06(+2.00%)
Dec 18, 2002 2.800 3.000 2.780 3.000 52,300 +0.17(+6.01%)
Dec 17, 2002 2.840 3.000 2.820 2.830 72,400 +0.03(+1.07%)
Dec 16, 2002 2.850 3.090 2.800 2.800 176,100 -0.10(-3.45%)
Dec 13, 2002 3.000 3.000 2.850 2.900 17,100 -0.06(-2.03%)
Dec 12, 2002 3.310 3.310 2.820 2.960 46,800 -0.33(-10.03%)
Dec 11, 2002 3.330 3.330 3.290 3.290 3,200 -0.09(-2.66%)
Dec 10, 2002 3.200 3.400 3.200 3.380 28,000 +0.13(+4.00%)
Dec 09, 2002 3.400 3.400 3.250 3.250 76,100 -0.15(-4.41%)
Dec 06, 2002 3.380 3.380 3.380 3.400 11,700 +0.02(+0.59%)
Dec 05, 2002 3.440 3.440 3.350 3.380 12,200 -0.02(-0.59%)
Dec 04, 2002 3.360 3.450 3.350 3.400 54,000 +0.05(+1.49%)
Dec 03, 2002 3.300 3.500 3.300 3.350 78,300 +0.14(+4.36%)
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.