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, 2010 7.650 7.650 7.310 7.397 77,472 -0.20(-2.67%)
Mar 30, 2010 7.750 7.750 7.450 7.600 23,190 -0.10(-1.30%)
Mar 29, 2010 7.860 8.000 7.550 7.700 70,137 -0.06(-0.77%)
Mar 26, 2010 7.760 7.960 7.500 7.760 185,686 +0.00(+0.00%)
Mar 25, 2010 7.970 8.010 7.600 7.760 126,965 +0.00(+0.00%)
Mar 24, 2010 7.750 8.150 7.470 7.760 155,302 +0.06(+0.78%)
Mar 23, 2010 7.200 7.871 7.180 7.700 266,884 +0.55(+7.69%)
Mar 22, 2010 7.000 7.190 7.000 7.150 56,649 +0.15(+2.14%)
Mar 19, 2010 7.100 7.189 7.000 7.000 116,863 -0.06(-0.85%)
Mar 18, 2010 6.800 7.120 6.550 7.060 73,497 +0.06(+0.86%)
Mar 17, 2010 6.960 7.050 6.865 7.000 267,192 +0.10(+1.45%)
Mar 16, 2010 6.700 6.950 6.700 6.900 96,907 +0.17(+2.53%)
Mar 15, 2010 6.700 6.800 6.690 6.730 82,735 +0.07(+1.05%)
Mar 12, 2010 6.660 6.713 6.550 6.660 23,735 +0.06(+0.91%)
Mar 11, 2010 6.630 6.800 6.500 6.600 14,683 -0.01(-0.15%)
Mar 10, 2010 6.500 6.700 6.480 6.610 36,724 +0.18(+2.80%)
Mar 09, 2010 6.390 6.540 6.250 6.430 111,127 +0.08(+1.26%)
Mar 08, 2010 6.200 6.390 6.190 6.350 118,809 +0.15(+2.42%)
Mar 05, 2010 6.260 6.830 5.990 6.200 26,398 +0.00(+0.00%)
Mar 04, 2010 5.980 6.200 5.860 6.200 50,247 +0.10(+1.64%)
Mar 03, 2010 6.260 6.270 6.020 6.100 36,171 -0.18(-2.87%)
Mar 02, 2010 6.280 6.400 6.120 6.280 39,723 +0.09(+1.45%)
Mar 01, 2010 6.110 6.190 6.080 6.190 32,959 +0.11(+1.81%)
Feb 26, 2010 5.850 6.120 5.790 6.080 19,949 +0.19(+3.23%)
Feb 25, 2010 5.890 5.940 5.810 5.890 7,900 -0.18(-2.97%)
Feb 24, 2010 6.140 6.140 5.970 6.070 22,074 +0.00(+0.00%)
Feb 23, 2010 6.130 6.200 6.000 6.070 24,631 -0.15(-2.41%)
Feb 22, 2010 6.210 6.360 6.050 6.220 32,798 +0.08(+1.30%)
Feb 19, 2010 6.150 6.150 5.910 6.140 18,001 +0.02(+0.33%)
Feb 18, 2010 6.090 6.220 6.010 6.120 34,625 -0.04(-0.65%)
Feb 17, 2010 6.150 6.250 5.930 6.160 28,664 +0.10(+1.65%)
Feb 16, 2010 5.980 6.180 5.900 6.060 27,100 +0.03(+0.50%)
Feb 12, 2010 5.710 6.030 6.030 6.030 25,900 +0.10(+1.69%)
Feb 11, 2010 5.920 6.000 5.750 5.930 21,600 +0.06(+1.02%)
Feb 10, 2010 5.830 5.870 5.580 5.870 16,174 +0.00(+0.00%)
Feb 09, 2010 5.920 5.990 5.580 5.870 52,924 +0.00(+0.00%)
Feb 08, 2010 5.930 5.960 5.800 5.870 19,107 -0.12(-2.00%)
Feb 05, 2010 6.050 6.120 5.760 5.990 45,121 -0.10(-1.64%)
Feb 04, 2010 6.390 6.430 5.920 6.090 95,447 -0.32(-4.99%)
Feb 03, 2010 6.560 6.650 6.410 6.410 31,134 -0.11(-1.69%)
Feb 02, 2010 6.420 6.660 6.400 6.520 48,824 -0.02(-0.31%)
Feb 01, 2010 6.360 6.540 6.320 6.540 15,529 +0.19(+2.99%)
Jan 29, 2010 6.940 6.940 6.285 6.350 274,768 -0.51(-7.44%)
Jan 28, 2010 6.890 6.930 6.860 6.860 45,912 +0.01(+0.15%)
Jan 27, 2010 6.800 6.900 6.600 6.850 114,049 +0.05(+0.74%)
Jan 26, 2010 6.850 6.870 6.800 6.800 47,592 +0.00(+0.00%)
Jan 25, 2010 6.800 6.920 6.800 6.800 78,086 -0.07(-1.02%)
Jan 22, 2010 6.700 6.930 6.570 6.870 62,406 +0.07(+1.03%)
Jan 21, 2010 6.980 6.980 6.660 6.800 76,939 -0.13(-1.88%)
Jan 20, 2010 7.000 7.000 6.760 6.930 37,293 -0.11(-1.56%)
Jan 19, 2010 6.780 7.080 6.570 7.040 55,274 +0.18(+2.62%)
Jan 15, 2010 7.030 6.860 6.860 6.860 34,800 -0.18(-2.56%)
Jan 14, 2010 6.830 7.080 6.630 7.040 50,456 +0.20(+2.92%)
Jan 13, 2010 6.820 6.850 6.800 6.840 62,461 +0.03(+0.44%)
Jan 12, 2010 6.820 6.920 6.690 6.810 203,235 +0.03(+0.44%)
Jan 11, 2010 6.910 6.910 6.660 6.780 113,791 -0.09(-1.31%)
Jan 08, 2010 6.800 6.900 6.750 6.870 309,001 +0.07(+1.03%)
Jan 07, 2010 6.670 6.850 6.540 6.800 84,627 +0.09(+1.34%)
Jan 06, 2010 6.860 6.890 6.530 6.710 178,703 -0.07(-1.03%)
Jan 05, 2010 6.340 6.960 6.340 6.780 142,675 +0.50(+7.96%)
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.