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, 2007 11.49 11.69 11.25 11.65 322,400 +0.10(+0.87%)
Feb 27, 2007 12.20 12.20 11.23 11.55 336,500 -1.15(-9.06%)
Feb 26, 2007 12.78 12.80 12.55 12.70 172,500 -0.01(-0.08%)
Feb 23, 2007 12.90 12.95 12.31 12.71 121,700 -0.09(-0.70%)
Feb 22, 2007 13.00 13.00 12.66 12.80 108,700 -0.16(-1.23%)
Feb 21, 2007 12.81 13.00 12.61 12.96 294,000 +0.15(+1.16%)
Feb 20, 2007 12.60 12.87 12.48 12.81 143,400 +0.41(+3.32%)
Feb 16, 2007 12.05 12.53 12.02 12.40 190,100 +0.35(+2.90%)
Feb 15, 2007 11.97 12.20 11.81 12.05 166,200 +0.05(+0.42%)
Feb 14, 2007 12.06 12.06 11.90 12.00 119,000 +0.00(+0.00%)
Feb 13, 2007 11.77 12.09 11.77 12.00 154,100 +0.15(+1.27%)
Feb 12, 2007 12.01 12.12 11.61 11.85 131,078 -0.20(-1.66%)
Feb 09, 2007 11.95 12.25 11.68 12.05 91,700 +0.05(+0.42%)
Feb 08, 2007 11.79 12.05 11.50 12.00 96,200 -0.11(-0.91%)
Feb 07, 2007 12.69 12.69 11.75 12.11 163,000 -0.17(-1.38%)
Feb 06, 2007 11.80 12.60 11.55 12.28 284,200 +0.89(+7.81%)
Feb 05, 2007 11.49 11.68 11.12 11.39 39,400 +0.05(+0.44%)
Feb 02, 2007 11.38 11.55 11.21 11.34 86,500 +0.24(+2.16%)
Feb 01, 2007 11.19 11.30 10.83 11.10 150,900 +0.11(+1.00%)
Jan 31, 2007 11.12 11.20 10.86 10.99 162,100 +0.12(+1.10%)
Jan 30, 2007 10.52 10.95 10.51 10.87 298,900 +0.29(+2.74%)
Jan 29, 2007 10.60 10.79 10.53 10.58 35,000 -0.22(-2.04%)
Jan 26, 2007 10.70 11.06 10.61 10.80 60,600 +0.07(+0.65%)
Jan 25, 2007 11.09 11.09 10.65 10.73 48,700 -0.25(-2.28%)
Jan 24, 2007 11.00 11.25 10.87 10.98 134,200 +0.10(+0.92%)
Jan 23, 2007 10.62 10.94 10.56 10.88 38,100 +0.33(+3.13%)
Jan 22, 2007 10.60 10.60 10.48 10.55 24,500 +0.02(+0.19%)
Jan 19, 2007 10.60 10.70 10.28 10.53 21,700 +0.03(+0.29%)
Jan 18, 2007 10.60 11.00 10.34 10.50 145,900 -0.20(-1.87%)
Jan 17, 2007 10.59 10.78 10.40 10.70 97,700 +0.28(+2.69%)
Jan 16, 2007 10.28 10.60 10.28 10.42 58,100 +0.12(+1.17%)
Jan 12, 2007 10.13 10.40 10.13 10.30 48,700 +0.18(+1.78%)
Jan 11, 2007 10.03 10.30 10.03 10.12 31,500 +0.09(+0.90%)
Jan 10, 2007 9.800 10.03 9.650 10.03 115,200 +0.14(+1.42%)
Jan 09, 2007 10.25 10.27 9.800 9.890 62,800 -0.33(-3.23%)
Jan 08, 2007 10.40 10.40 10.15 10.22 58,000 -0.08(-0.78%)
Jan 05, 2007 10.15 10.40 9.800 10.30 181,300 +0.18(+1.78%)
Jan 04, 2007 10.07 10.37 9.830 10.12 60,000 +0.13(+1.30%)
Jan 03, 2007 9.600 10.68 9.590 9.990 232,700 +0.49(+5.16%)
Dec 29, 2006 9.420 9.600 9.320 9.500 51,500 +0.05(+0.53%)
Dec 28, 2006 9.500 9.520 9.400 9.450 64,600 -0.05(-0.53%)
Dec 27, 2006 9.370 9.550 9.200 9.500 108,300 +0.19(+2.04%)
Dec 26, 2006 9.320 9.380 9.250 9.310 21,200 -0.01(-0.11%)
Dec 22, 2006 9.500 9.500 9.280 9.320 16,000 -0.18(-1.89%)
Dec 21, 2006 9.550 9.550 9.400 9.500 26,700 -0.04(-0.42%)
Dec 20, 2006 9.490 9.550 9.410 9.540 54,800 +0.05(+0.53%)
Dec 19, 2006 9.550 9.550 9.490 9.490 57,800 -0.11(-1.15%)
Dec 18, 2006 9.580 9.700 9.570 9.600 43,800 +0.05(+0.52%)
Dec 15, 2006 9.360 9.580 9.300 9.550 84,300 +0.17(+1.81%)
Dec 14, 2006 9.500 9.530 9.340 9.380 42,400 -0.07(-0.74%)
Dec 13, 2006 9.500 9.550 9.360 9.450 61,300 +0.05(+0.53%)
Dec 12, 2006 9.400 9.530 9.340 9.400 126,300 -0.09(-0.95%)
Dec 11, 2006 9.500 9.550 9.380 9.490 29,000 +0.07(+0.74%)
Dec 08, 2006 9.270 9.500 9.270 9.420 12,200 +0.11(+1.18%)
Dec 07, 2006 9.500 9.580 9.300 9.310 96,000 -0.17(-1.79%)
Dec 06, 2006 9.440 9.600 9.320 9.480 196,600 +0.04(+0.42%)
Dec 05, 2006 9.150 9.450 9.100 9.440 139,800 +0.34(+3.74%)
Dec 04, 2006 9.100 9.200 8.930 9.100 95,100 +0.03(+0.33%)
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.