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 (%)
Jun 30, 2011 10.29 10.49 10.25 10.30 124,869 +0.07(+0.68%)
Jun 29, 2011 10.53 10.53 10.16 10.23 164,647 +0.00(+0.00%)
Jun 28, 2011 10.17 10.36 9.850 10.23 185,480 +0.28(+2.81%)
Jun 27, 2011 9.990 10.04 9.840 9.950 173,786 +0.02(+0.20%)
Jun 24, 2011 10.24 10.24 9.880 9.930 116,094 -0.14(-1.39%)
Jun 23, 2011 10.09 10.17 9.830 10.07 231,001 -0.14(-1.37%)
Jun 22, 2011 10.29 10.30 10.03 10.21 85,728 -0.05(-0.49%)
Jun 21, 2011 10.18 10.29 10.02 10.26 191,047 +0.25(+2.50%)
Jun 20, 2011 10.00 10.08 9.940 10.01 135,736 -0.14(-1.38%)
Jun 17, 2011 9.920 10.25 9.730 10.15 1,074,284 +0.36(+3.68%)
Jun 16, 2011 9.990 9.990 9.600 9.790 129,950 -0.10(-1.01%)
Jun 15, 2011 9.830 10.19 9.731 9.890 293,234 -0.11(-1.10%)
Jun 14, 2011 9.630 10.01 9.600 10.00 376,581 +0.55(+5.82%)
Jun 13, 2011 9.620 9.650 9.350 9.450 148,663 -0.08(-0.84%)
Jun 10, 2011 9.350 9.530 9.150 9.530 295,771 +0.23(+2.47%)
Jun 09, 2011 9.170 9.320 9.000 9.300 178,339 +0.39(+4.38%)
Jun 08, 2011 8.830 8.950 8.750 8.910 103,264 +0.10(+1.14%)
Jun 07, 2011 8.790 8.860 8.670 8.810 65,150 +0.12(+1.38%)
Jun 06, 2011 8.910 8.910 8.620 8.690 92,931 -0.12(-1.36%)
Jun 03, 2011 8.250 8.880 8.150 8.810 168,816 +0.04(+0.46%)
May 24, 2011 8.910 9.000 8.640 8.770 227,893 -0.04(-0.45%)
May 23, 2011 9.010 9.022 8.700 8.810 309,795 -0.29(-3.19%)
May 20, 2011 9.350 9.460 9.080 9.100 143,229 -0.23(-2.47%)
May 19, 2011 9.440 9.500 9.310 9.330 80,404 -0.07(-0.74%)
May 18, 2011 9.320 9.500 9.320 9.400 144,810 +0.13(+1.40%)
May 17, 2011 9.340 9.361 9.080 9.270 240,259 -0.15(-1.59%)
May 16, 2011 9.710 9.710 9.380 9.420 118,822 -0.18(-1.87%)
May 13, 2011 9.840 9.890 9.550 9.600 138,822 -0.24(-2.44%)
May 12, 2011 10.04 10.08 9.810 9.840 110,882 -0.16(-1.60%)
May 11, 2011 10.23 10.24 9.940 10.00 64,922 -0.25(-2.44%)
May 10, 2011 10.03 10.25 10.03 10.25 129,561 +0.32(+3.22%)
May 09, 2011 9.780 9.940 9.640 9.930 159,424 +0.29(+3.01%)
May 06, 2011 9.810 10.20 9.640 9.640 204,288 +0.01(+0.10%)
May 05, 2011 9.850 10.05 9.630 9.630 145,280 -0.34(-3.41%)
May 04, 2011 10.08 10.17 9.820 9.970 102,383 -0.11(-1.09%)
May 03, 2011 10.01 10.28 10.00 10.08 221,244 -0.24(-2.33%)
May 02, 2011 10.31 10.33 10.28 10.32 117,395 -0.09(-0.86%)
Apr 29, 2011 10.36 10.53 10.35 10.41 104,577 +0.10(+0.97%)
Apr 28, 2011 10.21 10.46 10.13 10.31 176,089 +0.03(+0.29%)
Apr 27, 2011 10.64 10.64 10.05 10.28 464,672 -0.32(-3.02%)
Apr 26, 2011 10.86 10.91 10.51 10.60 175,881 -0.29(-2.66%)
Apr 25, 2011 11.15 11.23 10.80 10.89 169,671 -0.25(-2.24%)
Apr 21, 2011 11.02 11.19 10.95 11.14 85,784 +0.12(+1.09%)
Apr 20, 2011 11.01 11.19 10.84 11.02 261,261 -0.65(-5.57%)
Apr 19, 2011 11.39 11.69 11.39 11.67 405,398 +0.37(+3.27%)
Apr 18, 2011 11.28 11.35 10.83 11.30 215,072 +0.02(+0.18%)
Apr 15, 2011 11.70 11.70 11.24 11.28 193,341 -0.22(-1.91%)
Apr 14, 2011 11.59 11.70 11.31 11.50 335,662 -0.13(-1.12%)
Apr 13, 2011 11.50 11.68 11.40 11.63 158,039 +0.21(+1.84%)
Apr 12, 2011 11.51 11.80 11.35 11.42 167,328 -0.21(-1.81%)
Apr 11, 2011 11.66 11.79 11.55 11.63 99,111 +0.00(+0.00%)
Apr 08, 2011 11.73 11.78 11.50 11.63 79,035 -0.03(-0.26%)
Apr 07, 2011 11.69 11.82 11.52 11.66 84,054 +0.00(+0.00%)
Apr 06, 2011 11.74 11.75 11.47 11.66 167,926 +0.06(+0.52%)
Apr 05, 2011 11.35 11.79 11.26 11.60 402,675 +0.06(+0.52%)
Apr 04, 2011 11.49 11.75 11.41 11.54 325,243 +0.20(+1.76%)
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.