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, 2012 6.030 6.130 6.000 6.030 181,736 +0.01(+0.17%)
Mar 29, 2012 6.000 6.130 5.940 6.020 99,816 +0.01(+0.17%)
Mar 28, 2012 6.160 6.160 6.000 6.010 70,464 -0.12(-1.96%)
Mar 27, 2012 6.050 6.180 5.930 6.130 216,300 +0.15(+2.51%)
Mar 26, 2012 6.100 6.100 5.950 5.980 189,003 -0.09(-1.48%)
Mar 23, 2012 6.120 6.170 6.050 6.070 160,275 +0.00(+0.00%)
Mar 22, 2012 6.040 6.150 6.020 6.070 115,009 +0.02(+0.33%)
Mar 21, 2012 6.000 6.250 6.000 6.050 295,461 +0.01(+0.17%)
Mar 20, 2012 6.030 6.080 6.000 6.040 100,979 -0.02(-0.33%)
Mar 19, 2012 6.180 6.260 6.060 6.060 88,740 -0.12(-1.94%)
Mar 16, 2012 6.220 6.260 6.130 6.180 83,332 +0.02(+0.32%)
Mar 15, 2012 6.110 6.160 6.060 6.160 61,387 +0.09(+1.48%)
Mar 14, 2012 6.220 6.250 6.050 6.070 87,206 +0.01(+0.17%)
Mar 13, 2012 5.910 6.120 5.800 6.060 92,847 +0.23(+3.95%)
Mar 12, 2012 5.950 5.950 5.780 5.830 50,656 -0.08(-1.35%)
Mar 09, 2012 6.030 6.030 5.810 5.910 129,828 -0.07(-1.17%)
Mar 08, 2012 6.100 6.100 5.950 5.980 42,459 -0.02(-0.33%)
Mar 07, 2012 5.900 6.070 5.900 6.000 81,275 +0.06(+1.01%)
Mar 06, 2012 5.990 6.030 5.900 5.940 59,493 -0.17(-2.78%)
Mar 05, 2012 6.260 6.300 5.950 6.110 227,491 -0.09(-1.45%)
Mar 02, 2012 6.310 6.440 6.150 6.200 121,929 -0.11(-1.74%)
Mar 01, 2012 6.050 6.360 6.050 6.310 124,749 +0.24(+3.95%)
Feb 29, 2012 6.130 6.240 6.040 6.070 81,901 -0.04(-0.65%)
Feb 28, 2012 6.080 6.120 6.020 6.110 66,308 +0.03(+0.49%)
Feb 27, 2012 6.100 6.120 5.980 6.080 120,064 -0.05(-0.82%)
Feb 24, 2012 6.300 6.440 6.100 6.130 86,647 -0.23(-3.62%)
Feb 23, 2012 6.400 6.470 6.300 6.360 67,839 +0.01(+0.16%)
Feb 22, 2012 6.400 6.520 6.340 6.350 95,157 -0.09(-1.40%)
Feb 21, 2012 6.240 6.460 6.240 6.440 86,614 +0.13(+2.06%)
Feb 17, 2012 6.050 6.350 6.050 6.310 102,518 +0.17(+2.77%)
Feb 16, 2012 6.060 6.150 5.950 6.140 68,979 +0.12(+1.99%)
Feb 15, 2012 6.110 6.160 6.000 6.020 79,512 -0.10(-1.63%)
Feb 14, 2012 6.040 6.180 6.040 6.120 80,505 +0.02(+0.33%)
Feb 13, 2012 6.030 6.180 6.030 6.100 70,726 +0.03(+0.49%)
Feb 10, 2012 6.590 6.590 5.960 6.070 101,737 +0.02(+0.33%)
Feb 09, 2012 6.000 6.190 6.000 6.050 112,991 +0.05(+0.83%)
Feb 08, 2012 6.080 6.210 5.890 6.000 234,400 -0.08(-1.32%)
Feb 07, 2012 6.200 6.238 6.070 6.080 99,015 -0.22(-3.49%)
Feb 06, 2012 6.230 6.350 6.200 6.300 90,245 -0.06(-0.94%)
Feb 03, 2012 6.260 6.490 6.200 6.360 196,634 +0.10(+1.60%)
Feb 02, 2012 6.060 6.410 6.060 6.260 111,268 +0.13(+2.12%)
Feb 01, 2012 6.080 6.240 6.080 6.130 92,405 -0.02(-0.33%)
Jan 31, 2012 5.900 6.150 5.800 6.150 214,949 +0.33(+5.67%)
Jan 30, 2012 6.130 6.130 5.750 5.820 242,659 -0.43(-6.88%)
Jan 27, 2012 6.420 6.480 6.150 6.250 257,181 -0.28(-4.29%)
Jan 26, 2012 6.470 6.680 6.470 6.530 83,851 +0.07(+1.08%)
Jan 25, 2012 6.460 6.500 6.310 6.460 82,502 +0.08(+1.25%)
Jan 24, 2012 6.360 6.440 6.274 6.380 75,619 -0.04(-0.62%)
Jan 23, 2012 6.500 6.550 6.390 6.420 91,283 -0.03(-0.47%)
Jan 20, 2012 6.430 6.540 6.320 6.450 101,413 -0.05(-0.77%)
Jan 19, 2012 6.240 6.570 6.200 6.500 139,011 +0.35(+5.69%)
Jan 18, 2012 5.990 6.220 5.903 6.150 400,935 +0.14(+2.33%)
Jan 17, 2012 6.030 6.110 5.980 6.010 87,706 +0.01(+0.17%)
Jan 13, 2012 6.090 6.140 5.930 6.000 143,364 -0.22(-3.54%)
Jan 12, 2012 6.440 6.450 6.170 6.220 113,454 -0.15(-2.35%)
Jan 11, 2012 6.350 6.450 6.320 6.370 212,852 -0.02(-0.31%)
Jan 10, 2012 6.460 6.720 6.350 6.390 127,963 +0.07(+1.11%)
Jan 09, 2012 6.280 6.400 6.250 6.320 170,804 +0.04(+0.64%)
Jan 06, 2012 6.210 6.500 6.010 6.280 191,320 +0.29(+4.84%)
Jan 05, 2012 5.750 6.079 5.620 5.990 143,027 +0.07(+1.18%)
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.