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 29, 2008 8.200 8.200 7.450 7.450 152,200 -0.97(-11.52%)
Feb 28, 2008 7.810 8.560 7.690 8.420 340,109 +0.52(+6.58%)
Feb 27, 2008 8.000 8.000 7.520 7.900 97,500 +0.01(+0.13%)
Feb 26, 2008 7.480 7.890 7.430 7.890 84,100 +0.41(+5.48%)
Feb 25, 2008 7.370 7.600 7.300 7.480 85,500 +0.08(+1.08%)
Feb 22, 2008 7.320 7.400 7.150 7.400 104,300 +0.11(+1.51%)
Feb 21, 2008 7.640 7.680 7.240 7.290 55,000 -0.31(-4.08%)
Feb 20, 2008 7.480 7.630 7.410 7.600 46,000 +0.05(+0.66%)
Feb 19, 2008 7.420 7.780 7.420 7.550 50,000 -0.02(-0.26%)
Feb 18, 2008 7.600 7.600 7.220 7.570 0 +0.00(+0.00%)
Feb 15, 2008 7.600 7.600 7.220 7.570 107,600 +0.05(+0.66%)
Feb 14, 2008 7.720 7.800 7.440 7.520 137,800 -0.18(-2.34%)
Feb 13, 2008 7.680 7.700 7.490 7.700 69,716 +0.30(+4.05%)
Feb 12, 2008 7.460 7.530 7.280 7.400 107,900 +0.02(+0.27%)
Feb 11, 2008 7.490 7.500 7.250 7.380 57,900 -0.11(-1.47%)
Feb 08, 2008 7.590 7.620 7.310 7.490 124,200 -0.11(-1.45%)
Feb 07, 2008 7.530 7.640 7.500 7.600 176,500 +0.03(+0.40%)
Feb 06, 2008 7.430 7.750 7.430 7.570 119,037 +0.02(+0.26%)
Feb 05, 2008 7.490 7.670 7.310 7.550 175,800 +0.05(+0.67%)
Feb 04, 2008 7.630 7.700 7.430 7.500 144,700 -0.01(-0.13%)
Feb 01, 2008 7.500 7.600 7.300 7.510 69,700 +0.06(+0.81%)
Jan 31, 2008 7.480 7.480 7.100 7.450 136,900 -0.02(-0.27%)
Jan 30, 2008 7.370 7.670 7.250 7.470 104,600 -0.01(-0.13%)
Jan 29, 2008 7.530 7.560 7.230 7.480 207,700 +0.19(+2.61%)
Jan 28, 2008 7.180 7.450 6.770 7.290 75,847 +0.17(+2.39%)
Jan 25, 2008 7.600 7.600 7.050 7.120 117,040 -0.28(-3.78%)
Jan 24, 2008 7.400 7.400 7.160 7.400 173,400 +0.00(+0.00%)
Jan 23, 2008 6.730 7.590 6.440 7.400 292,100 +0.42(+6.02%)
Jan 22, 2008 5.600 7.050 5.600 6.980 214,100 -0.21(-2.92%)
Jan 21, 2008 7.100 7.360 6.830 7.190 0 +0.00(+0.00%)
Jan 18, 2008 7.100 7.360 6.830 7.190 140,776 +0.07(+0.98%)
Jan 17, 2008 7.240 7.590 7.100 7.120 163,036 -0.25(-3.39%)
Jan 16, 2008 7.640 7.680 7.250 7.370 166,600 -0.18(-2.38%)
Jan 15, 2008 7.590 7.630 7.360 7.550 40,900 +0.00(+0.00%)
Jan 14, 2008 7.680 7.680 7.500 7.550 92,500 +0.11(+1.48%)
Jan 11, 2008 7.380 7.720 7.330 7.440 127,300 -0.16(-2.11%)
Jan 10, 2008 7.720 7.820 7.110 7.600 143,300 +0.39(+5.41%)
Jan 09, 2008 7.370 7.610 7.020 7.210 141,350 -0.04(-0.55%)
Jan 08, 2008 7.470 7.590 7.250 7.250 73,099 -0.25(-3.33%)
Jan 07, 2008 7.600 7.710 7.310 7.500 90,084 -0.04(-0.53%)
Jan 04, 2008 7.750 7.750 7.300 7.540 122,900 -0.07(-0.92%)
Jan 03, 2008 7.450 7.720 7.440 7.610 98,600 +0.28(+3.82%)
Jan 02, 2008 7.630 7.850 7.300 7.330 162,000 -0.25(-3.30%)
Jan 01, 2008 7.810 7.900 7.460 7.580 0 +0.00(+0.00%)
Dec 31, 2007 7.810 7.900 7.460 7.580 124,500 -0.32(-4.05%)
Dec 28, 2007 7.950 8.050 7.890 7.900 43,500 -0.05(-0.63%)
Dec 27, 2007 8.230 8.230 7.870 7.950 19,450 -0.14(-1.73%)
Dec 26, 2007 8.000 8.130 7.830 8.090 61,700 +0.14(+1.76%)
Dec 24, 2007 7.720 7.950 7.680 7.950 15,400 +0.09(+1.15%)
Dec 21, 2007 7.670 7.900 7.580 7.860 68,400 +0.18(+2.34%)
Dec 20, 2007 7.820 7.890 7.570 7.680 50,300 -0.01(-0.13%)
Dec 19, 2007 7.820 7.890 7.610 7.690 22,900 -0.14(-1.79%)
Dec 18, 2007 7.950 8.080 7.460 7.830 109,900 +0.18(+2.35%)
Dec 17, 2007 8.230 8.230 7.520 7.650 125,700 -0.51(-6.25%)
Dec 14, 2007 8.230 8.280 7.890 8.160 76,700 -0.04(-0.49%)
Dec 13, 2007 8.140 8.240 8.050 8.200 42,600 -0.02(-0.24%)
Dec 12, 2007 8.650 8.880 8.025 8.220 100,100 +0.00(+0.00%)
Dec 11, 2007 8.720 8.820 8.200 8.220 199,700 -0.46(-5.30%)
Dec 10, 2007 8.870 8.900 8.400 8.680 77,700 +0.00(+0.00%)
Dec 07, 2007 8.760 8.800 8.610 8.680 36,300 +0.12(+1.40%)
Dec 06, 2007 8.160 8.780 8.140 8.560 272,700 +0.40(+4.90%)
Dec 05, 2007 8.460 8.510 8.160 8.160 41,200 -0.11(-1.33%)
Dec 04, 2007 8.520 8.520 8.160 8.270 35,000 -0.17(-2.01%)
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.