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 (%)
Mar 31, 2003 4.730 4.820 4.730 4.820 11,500 -0.01(-0.21%)
Mar 28, 2003 4.910 4.910 4.760 4.830 14,600 +0.01(+0.21%)
Mar 27, 2003 4.870 4.900 4.810 4.820 112,900 -0.05(-1.03%)
Mar 26, 2003 4.960 4.990 4.810 4.870 100,200 -0.04(-0.81%)
Mar 25, 2003 4.780 4.910 4.720 4.910 178,300 +0.16(+3.37%)
Mar 24, 2003 4.750 4.750 4.580 4.750 76,400 -0.05(-1.04%)
Mar 21, 2003 4.620 4.850 4.620 4.800 172,600 +0.22(+4.80%)
Mar 20, 2003 4.450 4.580 4.450 4.580 175,600 +0.03(+0.66%)
Mar 19, 2003 4.340 4.570 4.340 4.550 159,200 +0.20(+4.60%)
Mar 18, 2003 4.300 4.410 4.280 4.350 137,000 +0.05(+1.16%)
Mar 17, 2003 4.270 4.350 4.200 4.300 125,800 -0.08(-1.83%)
Mar 14, 2003 4.370 4.500 4.280 4.380 187,000 +0.11(+2.58%)
Mar 13, 2003 4.090 4.300 4.090 4.270 75,700 +0.18(+4.40%)
Mar 12, 2003 4.000 4.090 3.950 4.090 105,500 -0.01(-0.24%)
Mar 11, 2003 4.060 4.150 4.060 4.100 46,300 +0.02(+0.49%)
Mar 10, 2003 4.190 4.210 4.050 4.080 92,500 -0.18(-4.23%)
Mar 07, 2003 4.310 4.320 4.200 4.260 125,700 -0.14(-3.18%)
Mar 06, 2003 4.460 4.550 4.310 4.400 95,700 -0.18(-3.93%)
Mar 05, 2003 4.700 4.700 4.510 4.580 100,500 -0.07(-1.51%)
Mar 04, 2003 4.690 4.750 4.580 4.650 99,500 -0.04(-0.85%)
Mar 03, 2003 4.850 4.850 4.520 4.690 78,200 -0.09(-1.88%)
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%)
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.