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, 2015 20.90 20.93 20.02 20.42 245,128 -0.57(-2.72%)
Mar 30, 2015 20.75 21.20 20.66 20.99 208,840 +0.52(+2.54%)
Mar 27, 2015 20.55 20.92 20.11 20.47 181,357 -0.18(-0.87%)
Mar 26, 2015 21.18 21.18 20.00 20.65 210,783 -0.55(-2.59%)
Mar 25, 2015 20.98 21.59 20.90 21.20 305,508 +0.25(+1.19%)
Mar 24, 2015 20.80 21.17 20.43 20.95 351,574 -0.19(-0.90%)
Mar 23, 2015 22.35 22.75 20.87 21.14 494,862 -1.30(-5.79%)
Mar 20, 2015 23.08 23.50 22.32 22.44 407,556 -0.64(-2.77%)
Mar 19, 2015 23.32 24.74 21.88 23.08 937,120 -0.27(-1.16%)
Mar 18, 2015 22.90 23.50 22.15 23.35 451,401 +0.33(+1.43%)
Mar 17, 2015 21.84 23.28 21.55 23.02 644,893 +1.60(+7.47%)
Mar 16, 2015 19.94 21.75 19.93 21.42 403,965 +1.54(+7.75%)
Mar 13, 2015 19.59 20.00 19.07 19.88 289,028 +0.09(+0.45%)
Mar 12, 2015 19.56 19.85 19.11 19.79 227,000 +0.50(+2.59%)
Mar 11, 2015 18.83 19.44 18.82 19.29 203,918 +0.53(+2.83%)
Mar 10, 2015 18.21 19.06 18.21 18.76 250,707 +0.14(+0.75%)
Mar 09, 2015 17.72 18.65 17.65 18.62 305,866 +0.73(+4.08%)
Mar 06, 2015 17.86 18.20 17.86 17.89 307,171 +0.04(+0.22%)
Mar 05, 2015 17.02 17.98 17.00 17.85 259,248 +0.73(+4.26%)
Mar 04, 2015 17.14 17.48 17.05 17.12 102,735 +0.07(+0.41%)
Mar 03, 2015 17.25 17.52 16.94 17.05 231,534 -0.31(-1.79%)
Mar 02, 2015 16.75 17.40 16.70 17.36 219,696 +0.50(+2.97%)
Feb 27, 2015 17.00 17.45 16.80 16.86 227,974 -0.14(-0.82%)
Feb 26, 2015 18.64 18.64 16.76 17.00 827,920 -1.64(-8.80%)
Feb 25, 2015 18.23 19.00 18.10 18.64 241,457 +0.59(+3.27%)
Feb 24, 2015 17.74 18.19 17.20 18.05 278,000 +0.52(+2.97%)
Feb 23, 2015 17.20 17.88 17.20 17.53 317,108 +0.33(+1.92%)
Feb 20, 2015 17.07 17.50 16.89 17.20 137,383 +0.04(+0.23%)
Feb 19, 2015 17.13 17.16 16.57 17.16 109,607 +0.16(+0.94%)
Feb 18, 2015 17.59 17.59 16.91 17.00 241,710 -0.48(-2.75%)
Feb 17, 2015 16.66 17.58 16.54 17.48 240,665 +0.83(+4.98%)
Feb 13, 2015 16.21 16.65 16.65 16.65 185,900 +0.50(+3.10%)
Feb 12, 2015 15.73 16.20 15.57 16.15 194,250 +0.69(+4.46%)
Feb 11, 2015 15.16 15.57 15.00 15.46 187,019 +0.36(+2.38%)
Feb 10, 2015 14.71 15.15 14.71 15.10 142,165 +0.38(+2.58%)
Feb 09, 2015 14.77 14.96 14.62 14.72 125,574 -0.02(-0.14%)
Feb 06, 2015 14.52 14.83 14.52 14.74 86,806 +0.08(+0.55%)
Feb 05, 2015 14.80 14.87 14.44 14.66 110,408 -0.09(-0.61%)
Feb 04, 2015 14.47 14.96 14.47 14.75 175,589 +0.11(+0.75%)
Feb 03, 2015 14.61 14.90 14.59 14.64 142,194 +0.25(+1.74%)
Feb 02, 2015 14.34 14.41 14.14 14.39 253,205 +0.24(+1.70%)
Jan 30, 2015 14.09 14.25 14.00 14.15 75,425 -0.26(-1.80%)
Jan 29, 2015 14.58 14.58 14.21 14.41 48,613 +0.03(+0.21%)
Jan 28, 2015 14.65 15.46 14.29 14.38 172,125 -0.36(-2.44%)
Jan 27, 2015 14.63 14.91 14.52 14.74 105,586 -0.05(-0.34%)
Jan 26, 2015 14.83 14.92 14.63 14.79 159,685 +0.16(+1.09%)
Jan 23, 2015 14.75 14.86 14.44 14.63 219,721 -0.16(-1.08%)
Jan 22, 2015 14.70 14.85 14.46 14.79 354,736 +0.04(+0.27%)
Jan 21, 2015 14.69 15.10 14.58 14.75 290,410 -0.09(-0.61%)
Jan 20, 2015 14.83 14.91 14.47 14.84 339,327 +0.05(+0.34%)
Jan 16, 2015 14.00 14.88 13.77 14.79 296,659 +0.81(+5.79%)
Jan 15, 2015 13.90 14.00 13.79 13.98 218,415 +0.09(+0.65%)
Jan 14, 2015 13.60 13.89 13.42 13.89 81,153 +0.15(+1.09%)
Jan 13, 2015 13.84 13.94 13.38 13.74 173,779 +0.29(+2.16%)
Jan 12, 2015 13.47 13.47 13.18 13.45 129,694 -0.17(-1.25%)
Jan 09, 2015 13.45 13.66 13.26 13.62 87,697 +0.08(+0.59%)
Jan 08, 2015 13.47 13.58 13.31 13.54 80,846 +0.24(+1.80%)
Jan 07, 2015 13.49 13.81 13.27 13.30 139,175 +0.14(+1.06%)
Jan 06, 2015 13.16 13.20 12.96 13.16 67,522 +0.08(+0.61%)
Jan 05, 2015 13.29 13.34 12.97 13.08 101,861 -0.40(-2.97%)
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.