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 27, 2009 2.280 2.440 2.070 2.440 0 +0.14(+6.09%)
Feb 26, 2009 2.780 2.390 2.110 2.300 25,768 +0.02(+0.88%)
Feb 25, 2009 2.240 2.280 2.180 2.280 18,575 +0.08(+3.64%)
Feb 24, 2009 2.160 2.250 2.130 2.200 41,208 +0.05(+2.33%)
Feb 23, 2009 2.190 2.200 2.080 2.150 25,263 -0.08(-3.59%)
Feb 20, 2009 2.280 2.280 2.200 2.230 95,309 -0.16(-6.69%)
Feb 19, 2009 2.390 2.400 2.250 2.390 59,094 -0.01(-0.42%)
Feb 18, 2009 2.400 2.420 2.330 2.400 116,074 +0.08(+3.45%)
Feb 17, 2009 2.530 2.530 2.320 2.320 79,325 -0.28(-10.77%)
Feb 13, 2009 2.640 2.695 2.550 2.600 105,656 +0.00(+0.00%)
Feb 12, 2009 2.670 2.690 2.520 2.600 42,300 -0.03(-1.14%)
Feb 11, 2009 2.630 2.720 2.490 2.630 154,565 -0.04(-1.42%)
Feb 10, 2009 2.730 2.760 2.500 2.668 32,026 -0.13(-4.71%)
Feb 09, 2009 2.747 2.800 2.670 2.800 18,027 +0.05(+1.82%)
Feb 06, 2009 2.520 2.820 2.520 2.750 13,859 -0.03(-1.08%)
Feb 05, 2009 2.680 2.840 2.580 2.780 5,974 +0.08(+2.96%)
Feb 04, 2009 2.530 2.710 2.530 2.700 45,907 +0.30(+12.50%)
Feb 03, 2009 2.750 2.780 2.400 2.400 25,526 -0.34(-12.41%)
Feb 02, 2009 2.760 2.910 2.610 2.740 35,100 +0.00(+0.00%)
Jan 30, 2009 2.700 2.750 2.700 2.740 0 +0.00(+0.00%)
Jan 29, 2009 2.730 2.820 2.700 2.740 11,900 +0.00(+0.00%)
Jan 28, 2009 2.760 2.940 2.700 2.740 20,950 +0.12(+4.58%)
Jan 27, 2009 2.620 2.670 2.600 2.620 10,567 +0.07(+2.75%)
Jan 26, 2009 2.718 2.860 2.550 2.550 112,616 -0.11(-4.14%)
Jan 23, 2009 2.580 2.750 2.570 2.660 29,300 +0.12(+4.72%)
Jan 22, 2009 2.730 2.830 2.530 2.540 69,775 -0.16(-5.93%)
Jan 21, 2009 2.780 3.000 2.700 2.700 129,492 -0.10(-3.57%)
Jan 20, 2009 3.050 3.050 2.800 2.800 21,975 -0.30(-9.68%)
Jan 16, 2009 3.020 3.100 2.940 3.100 5,700 +0.13(+4.38%)
Jan 15, 2009 3.250 3.250 2.920 2.970 11,200 -0.33(-10.00%)
Jan 14, 2009 3.000 3.400 2.890 3.300 43,823 +0.08(+2.48%)
Jan 13, 2009 3.000 3.220 2.600 3.220 64,425 +0.16(+5.23%)
Jan 12, 2009 3.830 3.830 3.000 3.060 71,900 -0.27(-8.11%)
Jan 09, 2009 3.420 3.490 3.270 3.330 16,800 -0.06(-1.77%)
Jan 08, 2009 3.260 3.400 3.240 3.390 26,598 +0.10(+3.04%)
Jan 07, 2009 3.300 3.380 3.230 3.290 29,496 +0.00(+0.00%)
Jan 06, 2009 3.280 3.430 3.230 3.290 56,084 +0.10(+3.13%)
Jan 05, 2009 3.300 3.330 3.110 3.190 19,632 -0.04(-1.24%)
Jan 02, 2009 3.500 3.280 2.950 3.230 0 +0.23(+7.67%)
Jan 01, 2009 3.030 3.180 2.940 3.000 0 +0.00(+0.00%)
Dec 31, 2008 3.030 3.180 2.940 3.000 15,987 -0.04(-1.32%)
Dec 30, 2008 3.110 3.320 2.920 3.040 26,911 -0.03(-0.98%)
Dec 29, 2008 2.950 3.410 2.950 3.070 34,032 +0.17(+5.86%)
Dec 26, 2008 2.900 3.190 2.900 2.900 20,450 -0.05(-1.69%)
Dec 24, 2008 3.450 3.450 2.900 2.950 9,050 -0.10(-3.28%)
Dec 23, 2008 2.900 3.260 2.900 3.050 52,898 +0.15(+5.17%)
Dec 22, 2008 3.480 3.480 2.900 2.900 40,108 -0.59(-16.91%)
Dec 19, 2008 3.600 3.650 3.100 3.490 38,345 -0.07(-1.97%)
Dec 18, 2008 4.080 4.100 3.410 3.560 105,654 -0.94(-20.89%)
Dec 17, 2008 3.210 4.500 3.020 4.500 113,087 +1.26(+38.89%)
Dec 16, 2008 3.440 3.440 3.150 3.240 23,980 +0.10(+3.18%)
Dec 15, 2008 3.170 3.320 2.940 3.140 27,176 -0.14(-4.27%)
Dec 12, 2008 3.150 3.370 3.040 3.280 21,050 +0.14(+4.46%)
Dec 11, 2008 2.940 3.140 2.940 3.140 35,931 +0.19(+6.44%)
Dec 10, 2008 2.980 3.092 2.730 2.950 48,635 -0.02(-0.67%)
Dec 09, 2008 2.760 2.980 2.700 2.970 42,948 +0.22(+8.00%)
Dec 08, 2008 2.700 2.750 2.690 2.750 31,000 +0.02(+0.73%)
Dec 05, 2008 2.760 2.760 2.410 2.730 26,980 -0.03(-1.09%)
Dec 04, 2008 3.190 3.190 2.500 2.760 36,011 +0.07(+2.60%)
Dec 03, 2008 2.700 2.760 2.650 2.690 5,330 +0.02(+0.75%)
Dec 02, 2008 2.730 2.920 2.670 2.670 56,805 -0.03(-1.11%)
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.