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 29, 2019 9.370 9.750 9.295 9.510 374,500 +0.18(+1.93%)
Mar 28, 2019 9.140 9.410 9.120 9.330 365,719 +0.19(+2.08%)
Mar 27, 2019 9.440 9.565 8.900 9.140 943,216 -0.49(-5.09%)
Mar 26, 2019 10.14 10.21 9.350 9.630 564,243 -0.31(-3.12%)
Mar 25, 2019 9.640 10.25 9.640 9.940 450,296 +0.32(+3.33%)
Mar 22, 2019 10.33 10.33 9.600 9.620 755,100 -0.89(-8.47%)
Mar 21, 2019 10.90 11.09 10.42 10.51 516,295 -0.45(-4.11%)
Mar 20, 2019 10.94 11.13 10.79 10.96 611,312 +0.00(+0.00%)
Mar 19, 2019 11.27 11.67 10.91 10.96 528,474 -0.30(-2.66%)
Mar 18, 2019 10.78 11.33 10.67 11.26 644,727 +0.59(+5.53%)
Mar 15, 2019 10.34 10.84 10.33 10.67 723,900 +0.37(+3.59%)
Mar 14, 2019 10.43 10.70 10.16 10.30 211,360 -0.19(-1.81%)
Mar 13, 2019 10.40 10.68 10.24 10.49 538,974 +0.04(+0.38%)
Mar 12, 2019 10.82 11.26 10.38 10.45 275,168 -0.35(-3.24%)
Mar 11, 2019 10.81 11.39 10.71 10.80 414,831 +0.13(+1.22%)
Mar 08, 2019 10.34 11.03 10.34 10.67 812,000 +0.31(+2.99%)
Mar 07, 2019 10.34 10.64 9.810 10.36 595,642 +0.05(+0.48%)
Mar 06, 2019 10.68 10.84 10.00 10.31 751,231 -0.45(-4.18%)
Mar 05, 2019 10.80 10.85 10.42 10.76 259,107 -0.06(-0.55%)
Mar 04, 2019 10.75 11.00 10.57 10.82 315,822 +0.15(+1.41%)
Mar 01, 2019 11.09 11.26 10.52 10.67 657,200 -0.41(-3.70%)
Feb 28, 2019 11.31 11.40 10.93 11.08 317,841 -0.22(-1.95%)
Feb 27, 2019 11.60 11.67 11.25 11.30 246,582 -0.37(-3.17%)
Feb 26, 2019 11.87 11.96 11.58 11.67 115,402 -0.20(-1.68%)
Feb 25, 2019 12.09 12.28 11.79 11.87 360,322 -0.12(-1.00%)
Feb 22, 2019 11.50 12.04 11.50 11.99 595,500 +0.51(+4.44%)
Feb 21, 2019 11.53 11.69 11.28 11.48 300,125 -0.13(-1.12%)
Feb 20, 2019 11.86 12.25 11.47 11.61 561,053 -0.25(-2.11%)
Feb 19, 2019 12.48 12.49 11.78 11.86 597,289 -0.81(-6.39%)
Feb 15, 2019 13.21 13.32 12.61 12.67 408,900 -0.52(-3.94%)
Feb 14, 2019 12.90 13.25 12.82 13.19 215,832 +0.09(+0.69%)
Feb 13, 2019 13.61 13.65 13.02 13.10 244,514 -0.60(-4.38%)
Feb 12, 2019 13.43 13.80 13.27 13.70 1,296,520 +0.51(+3.87%)
Feb 11, 2019 13.24 13.33 12.94 13.19 152,607 -0.08(-0.60%)
Feb 08, 2019 13.17 13.30 12.69 13.27 330,200 +0.11(+0.84%)
Feb 07, 2019 13.63 13.63 12.70 13.16 424,432 -0.24(-1.79%)
Feb 06, 2019 13.82 13.95 13.38 13.40 510,441 -0.57(-4.08%)
Feb 05, 2019 13.81 14.23 13.70 13.97 414,879 +0.11(+0.79%)
Feb 04, 2019 13.39 13.91 13.39 13.86 324,017 +0.32(+2.36%)
Feb 01, 2019 13.53 13.71 13.27 13.54 332,900 -0.01(-0.07%)
Jan 31, 2019 13.67 13.83 13.28 13.55 333,926 -0.04(-0.29%)
Jan 30, 2019 13.48 13.66 13.16 13.59 547,104 +0.17(+1.27%)
Jan 29, 2019 13.22 13.46 12.82 13.42 215,321 +0.37(+2.84%)
Jan 28, 2019 12.50 13.13 12.48 13.05 265,213 +0.32(+2.51%)
Jan 25, 2019 12.75 13.02 12.63 12.73 628,100 +0.23(+1.84%)
Jan 24, 2019 12.51 12.98 12.41 12.50 616,947 -0.05(-0.40%)
Jan 23, 2019 12.61 12.78 12.38 12.55 496,094 +0.12(+0.97%)
Jan 22, 2019 13.00 13.00 12.38 12.43 473,764 -0.72(-5.48%)
Jan 18, 2019 13.08 13.20 12.94 13.15 640,300 +0.21(+1.62%)
Jan 17, 2019 12.82 13.29 12.64 12.94 658,555 +0.11(+0.86%)
Jan 16, 2019 12.83 13.27 12.66 12.83 372,968 +0.02(+0.16%)
Jan 15, 2019 12.64 12.93 12.44 12.81 437,392 +0.11(+0.87%)
Jan 14, 2019 12.75 13.05 12.52 12.70 183,991 -0.09(-0.70%)
Jan 11, 2019 12.88 13.04 12.57 12.79 193,900 -0.19(-1.46%)
Jan 10, 2019 12.63 13.02 12.49 12.98 554,156 +0.26(+2.04%)
Jan 09, 2019 12.51 13.22 12.30 12.72 694,067 +0.42(+3.41%)
Jan 08, 2019 12.16 12.57 11.75 12.30 319,516 +0.08(+0.65%)
Jan 07, 2019 11.77 12.45 11.61 12.22 562,257 +0.37(+3.12%)
Jan 04, 2019 11.42 12.08 11.42 11.85 272,000 +0.44(+3.86%)
Jan 03, 2019 11.28 11.43 10.92 11.41 252,005 +0.17(+1.51%)
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.