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 28, 2013 3.780 3.780 3.650 3.720 17,938 -0.05(-1.33%)
Jun 27, 2013 3.800 3.810 3.760 3.770 7,091 +0.04(+1.07%)
Jun 26, 2013 3.720 3.820 3.650 3.730 29,186 +0.07(+1.91%)
Jun 25, 2013 3.710 3.750 3.610 3.660 20,298 -0.05(-1.35%)
Jun 24, 2013 3.757 3.800 3.530 3.710 60,016 -0.08(-2.11%)
Jun 21, 2013 3.930 3.960 3.610 3.790 71,926 -0.14(-3.56%)
Jun 20, 2013 3.950 4.000 3.900 3.930 10,019 -0.07(-1.75%)
Jun 19, 2013 4.000 4.040 3.900 4.000 25,706 -0.04(-0.99%)
Jun 18, 2013 4.020 4.050 3.920 4.040 32,681 -0.01(-0.25%)
Jun 17, 2013 3.930 4.050 3.930 4.050 31,176 +0.07(+1.76%)
Jun 14, 2013 4.120 4.160 3.960 3.980 19,183 -0.09(-2.21%)
Jun 13, 2013 4.000 4.100 3.988 4.070 12,112 +0.02(+0.49%)
Jun 12, 2013 4.090 4.140 4.000 4.050 41,853 -0.09(-2.17%)
Jun 11, 2013 4.110 4.150 4.000 4.140 13,261 -0.06(-1.43%)
Jun 10, 2013 4.080 4.200 4.030 4.200 56,697 +0.12(+2.94%)
Jun 07, 2013 4.080 4.190 4.050 4.080 19,113 -0.03(-0.73%)
Jun 06, 2013 4.120 4.160 4.040 4.110 13,514 -0.05(-1.20%)
Jun 05, 2013 4.200 4.240 4.100 4.160 63,164 -0.01(-0.24%)
Jun 04, 2013 4.130 4.170 4.090 4.170 26,316 +0.00(+0.00%)
Jun 03, 2013 4.020 4.180 4.020 4.170 46,552 +0.10(+2.46%)
May 31, 2013 4.110 4.110 4.040 4.070 18,618 -0.08(-1.93%)
May 30, 2013 4.070 4.160 4.010 4.150 38,265 +0.06(+1.47%)
May 29, 2013 4.040 4.090 3.970 4.090 27,891 +0.04(+0.99%)
May 28, 2013 4.080 4.120 4.000 4.050 78,729 -0.02(-0.49%)
May 24, 2013 4.060 4.110 4.030 4.070 52,489 -0.02(-0.49%)
May 23, 2013 4.140 4.140 4.060 4.090 33,413 -0.07(-1.68%)
May 22, 2013 4.220 4.230 4.150 4.160 30,730 -0.09(-2.12%)
May 21, 2013 4.250 4.260 4.180 4.250 22,491 +0.01(+0.24%)
May 20, 2013 4.160 4.260 4.160 4.240 31,598 +0.08(+1.92%)
May 17, 2013 4.180 4.210 4.160 4.160 23,731 -0.03(-0.72%)
May 16, 2013 4.230 4.254 4.160 4.190 32,273 -0.07(-1.64%)
May 15, 2013 4.150 4.290 4.130 4.260 75,488 +0.02(+0.47%)
May 13, 2013 4.140 4.410 4.050 4.240 51,581 +0.09(+2.17%)
May 10, 2013 4.220 4.220 4.150 4.150 22,375 -0.10(-2.35%)
May 09, 2013 4.330 4.370 4.211 4.250 18,363 -0.03(-0.70%)
May 08, 2013 4.260 4.360 4.260 4.280 25,995 -0.01(-0.23%)
May 07, 2013 4.210 4.309 4.110 4.290 52,662 +0.04(+0.94%)
May 06, 2013 4.080 4.260 4.000 4.250 79,834 +0.10(+2.41%)
May 03, 2013 4.280 4.290 4.040 4.150 77,506 -0.14(-3.26%)
May 02, 2013 4.360 4.360 4.120 4.290 54,641 -0.05(-1.15%)
May 01, 2013 4.460 4.480 4.330 4.340 23,271 -0.15(-3.34%)
Apr 30, 2013 4.410 4.500 4.300 4.490 37,843 +0.04(+0.90%)
Apr 29, 2013 4.280 4.500 4.280 4.450 72,527 +0.16(+3.73%)
Apr 26, 2013 4.240 4.330 4.280 4.290 49,965 +0.00(+0.00%)
Apr 25, 2013 4.350 4.350 4.230 4.290 52,672 -0.03(-0.69%)
Apr 24, 2013 4.150 4.320 4.150 4.320 50,519 +0.18(+4.35%)
Apr 23, 2013 4.120 4.250 4.000 4.140 254,776 +0.10(+2.48%)
Apr 22, 2013 3.900 4.045 3.900 4.040 24,999 +0.12(+3.06%)
Apr 19, 2013 3.920 3.980 3.840 3.920 21,536 +0.00(+0.00%)
Apr 18, 2013 3.920 3.950 3.847 3.920 33,813 -0.02(-0.51%)
Apr 17, 2013 3.980 4.000 3.900 3.940 44,835 -0.12(-2.96%)
Apr 16, 2013 4.030 4.080 3.980 4.060 46,868 +0.03(+0.74%)
Apr 15, 2013 4.100 4.110 4.000 4.030 43,669 -0.09(-2.18%)
Apr 12, 2013 4.210 4.210 4.100 4.120 23,613 -0.14(-3.29%)
Apr 11, 2013 4.260 4.270 4.200 4.260 31,330 -0.02(-0.47%)
Apr 10, 2013 4.340 4.390 4.240 4.280 40,155 -0.07(-1.61%)
Apr 09, 2013 4.340 4.490 4.320 4.350 37,219 +0.08(+1.87%)
Apr 08, 2013 4.040 4.330 4.020 4.270 56,173 +0.20(+4.91%)
Apr 05, 2013 4.050 4.100 4.020 4.070 12,119 -0.09(-2.16%)
Apr 04, 2013 4.130 4.200 4.110 4.160 36,228 +0.05(+1.22%)
Apr 03, 2013 3.990 4.120 3.980 4.110 30,899 +0.07(+1.73%)
Apr 02, 2013 4.070 4.070 3.980 4.040 80,865 -0.04(-0.98%)
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.