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, 2017 17.08 17.08 16.43 16.44 320,087 -0.59(-3.46%)
Feb 27, 2017 17.27 17.35 16.84 17.03 161,338 -0.35(-2.01%)
Feb 24, 2017 17.90 18.16 17.23 17.38 151,057 -0.56(-3.12%)
Feb 23, 2017 18.40 18.40 17.94 17.94 91,512 -0.29(-1.59%)
Feb 22, 2017 18.19 18.80 18.16 18.23 124,007 -0.19(-1.03%)
Feb 21, 2017 18.66 18.79 18.15 18.42 148,336 -0.23(-1.23%)
Feb 17, 2017 18.65 18.65 18.65 0 +0.05(+0.27%)
Feb 16, 2017 19.23 19.23 18.58 18.60 80,686 -0.43(-2.26%)
Feb 15, 2017 18.90 19.20 18.88 19.03 157,704 +0.09(+0.48%)
Feb 14, 2017 18.90 19.19 18.90 18.94 157,258 +0.01(+0.05%)
Feb 13, 2017 19.78 19.78 18.56 18.93 308,594 -0.86(-4.35%)
Feb 10, 2017 19.45 19.81 19.45 19.79 326,117 +0.42(+2.17%)
Feb 09, 2017 19.09 19.82 19.06 19.37 262,379 +0.43(+2.27%)
Feb 08, 2017 18.76 19.15 18.59 18.94 128,647 +0.10(+0.53%)
Feb 07, 2017 19.00 19.10 18.67 18.84 93,562 -0.01(-0.05%)
Feb 06, 2017 18.89 19.13 18.72 18.85 190,434 -0.15(-0.79%)
Feb 03, 2017 19.06 19.20 18.71 19.00 138,458 +0.05(+0.26%)
Feb 02, 2017 18.61 19.20 18.38 18.95 137,983 +0.24(+1.28%)
Feb 01, 2017 18.41 18.81 18.28 18.71 98,254 +0.38(+2.07%)
Jan 31, 2017 18.35 18.59 18.15 18.33 113,142 -0.09(-0.49%)
Jan 30, 2017 18.45 18.57 18.12 18.42 83,750 -0.11(-0.59%)
Jan 27, 2017 18.79 18.97 18.51 18.53 69,728 -0.21(-1.12%)
Jan 26, 2017 19.50 19.50 18.72 18.74 130,197 -0.54(-2.80%)
Jan 25, 2017 18.29 19.39 18.04 19.28 562,947 +0.99(+5.41%)
Jan 24, 2017 18.56 18.79 18.21 18.29 202,294 -0.11(-0.60%)
Jan 23, 2017 17.96 18.56 17.68 18.40 327,367 +0.52(+2.91%)
Jan 20, 2017 17.44 17.97 17.44 17.88 179,791 +0.30(+1.71%)
Jan 19, 2017 18.04 18.04 17.39 17.58 171,208 -0.31(-1.73%)
Jan 18, 2017 17.95 18.23 17.58 17.89 83,465 -0.10(-0.56%)
Jan 17, 2017 18.12 18.32 17.78 17.99 106,760 -0.04(-0.22%)
Jan 13, 2017 18.03 18.03 18.03 0 +0.07(+0.39%)
Jan 12, 2017 18.23 18.41 17.87 17.96 135,362 -0.36(-1.97%)
Jan 11, 2017 18.89 18.89 18.02 18.32 124,722 -0.25(-1.35%)
Jan 10, 2017 18.09 18.79 17.46 18.57 208,485 +0.50(+2.77%)
Jan 09, 2017 18.38 18.58 18.00 18.07 97,454 -0.30(-1.63%)
Jan 06, 2017 18.13 18.70 18.13 18.37 202,091 +0.16(+0.88%)
Jan 05, 2017 18.25 18.60 17.99 18.21 156,559 +0.04(+0.22%)
Jan 04, 2017 18.44 18.81 18.17 18.17 103,146 -0.05(-0.27%)
Jan 03, 2017 17.58 18.61 17.58 18.22 104,968 +0.79(+4.53%)
Dec 30, 2016 17.43 17.43 17.43 0 +0.00(+0.00%)
Dec 29, 2016 17.26 18.05 17.01 17.43 99,058 +0.07(+0.40%)
Dec 28, 2016 17.15 17.45 16.92 17.36 83,434 +0.24(+1.40%)
Dec 27, 2016 16.80 17.24 16.55 17.12 97,017 +0.33(+1.97%)
Dec 23, 2016 16.79 16.79 16.79 0 +0.29(+1.76%)
Dec 22, 2016 16.68 16.70 16.37 16.50 82,515 -0.11(-0.66%)
Dec 21, 2016 16.45 17.16 16.31 16.61 168,300 +0.04(+0.24%)
Dec 20, 2016 16.48 16.75 16.20 16.57 213,878 +0.02(+0.12%)
Dec 19, 2016 16.72 16.90 16.34 16.55 215,406 -0.23(-1.37%)
Dec 16, 2016 16.84 16.84 16.50 16.78 86,114 -0.08(-0.47%)
Dec 15, 2016 17.24 17.24 16.30 16.86 130,656 -0.31(-1.81%)
Dec 14, 2016 17.09 17.50 17.01 17.17 51,509 -0.08(-0.46%)
Dec 13, 2016 17.27 17.56 16.85 17.25 107,895 +0.17(+1.00%)
Dec 12, 2016 17.46 17.46 16.86 17.08 74,321 -0.34(-1.95%)
Dec 09, 2016 17.50 17.54 17.10 17.42 97,072 -0.07(-0.40%)
Dec 08, 2016 17.31 17.58 17.30 17.49 30,342 +0.17(+0.98%)
Dec 07, 2016 17.65 17.65 17.25 17.32 61,452 -0.28(-1.59%)
Dec 06, 2016 17.62 17.80 17.55 17.60 40,018 +0.00(+0.00%)
Dec 05, 2016 17.35 17.74 16.76 17.60 120,722 +0.31(+1.79%)
Dec 02, 2016 17.76 17.82 16.87 17.29 104,121 -0.56(-3.14%)
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.