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 30, 2007 12.00 12.57 12.00 12.47 70,100 +0.30(+2.47%)
Mar 29, 2007 12.14 12.31 12.06 12.17 132,200 +0.06(+0.50%)
Mar 28, 2007 12.30 12.45 11.99 12.11 50,200 -0.39(-3.12%)
Mar 27, 2007 12.98 12.98 11.99 12.50 108,800 -0.29(-2.27%)
Mar 26, 2007 12.90 12.90 12.47 12.79 152,200 -0.11(-0.85%)
Mar 23, 2007 12.68 12.90 12.65 12.90 172,600 +0.26(+2.06%)
Mar 22, 2007 12.82 12.82 12.50 12.64 136,300 -0.13(-1.02%)
Mar 21, 2007 12.80 13.54 11.86 12.77 133,800 +0.18(+1.43%)
Mar 20, 2007 11.72 12.60 11.72 12.59 225,900 +0.78(+6.60%)
Mar 19, 2007 11.71 11.84 11.55 11.81 36,700 +0.10(+0.85%)
Mar 16, 2007 11.62 11.82 11.55 11.71 93,500 +0.12(+1.04%)
Mar 15, 2007 11.60 11.78 11.57 11.59 102,700 +0.09(+0.78%)
Mar 14, 2007 11.73 11.73 11.27 11.50 95,600 -0.13(-1.12%)
Mar 13, 2007 11.71 11.82 11.50 11.63 275,500 -0.08(-0.68%)
Mar 12, 2007 11.70 11.80 11.52 11.71 145,800 +0.01(+0.09%)
Mar 09, 2007 11.64 11.70 11.48 11.70 31,600 +0.19(+1.65%)
Mar 08, 2007 11.48 11.70 11.43 11.51 122,700 +0.16(+1.41%)
Mar 07, 2007 11.52 11.52 11.21 11.35 126,800 -0.18(-1.56%)
Mar 06, 2007 11.29 11.70 11.25 11.53 182,700 +0.53(+4.82%)
Mar 05, 2007 10.50 11.35 10.10 11.00 336,300 -0.05(-0.45%)
Mar 02, 2007 11.31 11.37 10.70 11.05 251,700 -0.16(-1.43%)
Mar 01, 2007 11.40 11.64 9.180 11.21 243,000 -0.44(-3.78%)
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%)
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.