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 28, 2013 4.270 4.270 4.150 4.150 45,165 -0.13(-3.04%)
Mar 27, 2013 4.230 4.280 4.180 4.280 35,739 +0.06(+1.42%)
Mar 26, 2013 4.300 4.330 4.220 4.220 45,609 -0.08(-1.86%)
Mar 25, 2013 4.300 4.400 4.250 4.300 40,837 +0.03(+0.70%)
Mar 22, 2013 4.360 4.430 4.210 4.270 88,852 -0.10(-2.29%)
Mar 21, 2013 4.170 4.420 4.170 4.370 94,801 +0.12(+2.82%)
Mar 20, 2013 4.300 4.360 4.200 4.250 36,907 -0.05(-1.16%)
Mar 19, 2013 4.420 4.420 4.200 4.300 39,239 -0.11(-2.49%)
Mar 18, 2013 4.360 4.450 4.310 4.410 37,336 -0.04(-0.90%)
Mar 15, 2013 4.470 4.470 4.380 4.450 30,256 +0.01(+0.23%)
Mar 14, 2013 4.350 4.450 4.320 4.440 28,368 +0.05(+1.14%)
Mar 13, 2013 4.250 4.390 4.200 4.390 55,113 +0.09(+2.09%)
Mar 12, 2013 4.350 4.450 4.250 4.300 87,685 -0.12(-2.71%)
Mar 11, 2013 4.440 4.440 4.320 4.420 37,399 -0.03(-0.67%)
Mar 08, 2013 4.480 4.530 4.380 4.450 28,587 +0.00(+0.00%)
Mar 07, 2013 4.400 4.500 4.356 4.450 73,322 +0.00(+0.00%)
Mar 06, 2013 4.420 4.468 4.340 4.450 22,786 +0.06(+1.37%)
Mar 05, 2013 4.280 4.490 4.280 4.390 65,924 +0.12(+2.81%)
Mar 04, 2013 4.130 4.280 4.090 4.270 58,587 +0.08(+1.91%)
Mar 01, 2013 3.990 4.240 3.980 4.190 105,468 +0.15(+3.71%)
Feb 28, 2013 4.210 4.230 3.970 4.040 252,142 -0.44(-9.82%)
Feb 27, 2013 4.230 4.480 4.230 4.480 36,200 +0.24(+5.66%)
Feb 26, 2013 4.290 4.380 4.190 4.240 100,785 -0.06(-1.40%)
Feb 25, 2013 4.440 4.500 4.300 4.300 81,618 -0.13(-2.93%)
Feb 22, 2013 4.310 4.610 4.250 4.430 209,327 +0.11(+2.55%)
Feb 21, 2013 4.500 4.550 4.150 4.320 246,405 -0.18(-4.00%)
Feb 20, 2013 4.650 4.690 4.500 4.500 77,790 -0.18(-3.85%)
Feb 19, 2013 4.750 4.801 4.630 4.680 90,921 -0.13(-2.70%)
Feb 15, 2013 4.850 4.850 4.671 4.810 42,098 -0.06(-1.23%)
Feb 14, 2013 4.720 4.880 4.700 4.870 23,966 +0.10(+2.10%)
Feb 13, 2013 4.830 4.900 4.700 4.770 57,478 -0.08(-1.65%)
Feb 12, 2013 4.770 4.950 4.770 4.850 36,319 +0.06(+1.25%)
Feb 11, 2013 4.700 4.840 4.700 4.790 46,976 +0.13(+2.79%)
Feb 08, 2013 4.590 4.670 4.580 4.660 96,924 +0.06(+1.30%)
Feb 07, 2013 4.600 4.650 4.500 4.600 120,620 -0.04(-0.86%)
Feb 06, 2013 4.610 4.660 4.510 4.640 38,799 +0.01(+0.22%)
Feb 04, 2013 4.800 4.800 4.540 4.630 227,025 -0.25(-5.12%)
Feb 01, 2013 4.720 4.890 4.720 4.880 73,294 +0.14(+2.95%)
Jan 31, 2013 4.680 4.750 4.600 4.740 56,728 +0.01(+0.21%)
Jan 30, 2013 4.870 4.990 4.660 4.730 80,483 -0.17(-3.47%)
Jan 29, 2013 4.790 4.940 4.690 4.900 91,296 +0.10(+2.08%)
Jan 28, 2013 4.910 5.000 4.750 4.800 122,146 -0.11(-2.24%)
Jan 25, 2013 4.940 5.010 4.910 4.910 63,085 -0.06(-1.21%)
Jan 24, 2013 5.000 5.020 4.920 4.970 23,467 -0.06(-1.19%)
Jan 23, 2013 5.180 5.200 4.980 5.030 48,999 -0.08(-1.57%)
Jan 22, 2013 4.900 5.140 4.900 5.110 96,847 +0.18(+3.65%)
Jan 18, 2013 5.000 5.080 4.880 4.930 105,151 -0.15(-2.95%)
Jan 17, 2013 5.020 5.110 4.980 5.080 46,750 +0.09(+1.80%)
Jan 16, 2013 4.930 5.070 4.920 4.990 64,543 +0.05(+1.01%)
Jan 15, 2013 5.050 5.050 4.910 4.940 47,497 -0.18(-3.52%)
Jan 14, 2013 5.210 5.267 5.061 5.120 101,849 -0.09(-1.73%)
Jan 11, 2013 5.120 5.250 4.894 5.210 243,471 +0.08(+1.56%)
Jan 10, 2013 5.060 5.200 5.000 5.130 76,443 +0.04(+0.79%)
Jan 09, 2013 5.130 5.130 5.050 5.090 48,650 -0.02(-0.39%)
Jan 08, 2013 5.150 5.210 5.030 5.110 39,863 -0.08(-1.54%)
Jan 07, 2013 5.140 5.270 5.110 5.190 84,954 +0.08(+1.57%)
Jan 04, 2013 5.190 5.250 5.080 5.110 52,417 -0.10(-1.92%)
Jan 03, 2013 5.230 5.380 5.150 5.210 105,938 -0.03(-0.57%)
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.