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 (%)
Jul 31, 2007 9.940 10.24 9.940 10.02 82,000 +0.05(+0.50%)
Jul 30, 2007 9.850 10.14 9.790 9.970 117,800 +0.19(+1.94%)
Jul 27, 2007 10.14 10.15 9.560 9.780 197,200 -0.02(-0.20%)
Jul 26, 2007 10.02 10.14 9.570 9.800 195,400 -0.48(-4.67%)
Jul 25, 2007 10.46 10.59 10.12 10.28 96,200 +0.00(+0.00%)
Jul 24, 2007 10.84 10.84 10.28 10.28 81,400 -0.52(-4.81%)
Jul 23, 2007 10.58 10.85 10.56 10.80 141,100 +0.20(+1.89%)
Jul 20, 2007 10.79 10.79 10.44 10.60 187,000 -0.10(-0.93%)
Jul 19, 2007 10.55 10.72 10.35 10.70 299,500 +0.34(+3.28%)
Jul 18, 2007 10.50 10.55 10.06 10.36 294,600 -0.15(-1.43%)
Jul 17, 2007 10.60 10.64 10.28 10.51 54,100 -0.16(-1.50%)
Jul 16, 2007 10.77 10.83 10.50 10.67 159,600 -0.01(-0.09%)
Jul 13, 2007 10.70 10.86 10.60 10.68 96,500 -0.07(-0.65%)
Jul 12, 2007 10.25 10.82 10.25 10.75 126,500 +0.25(+2.38%)
Jul 11, 2007 10.64 10.79 10.42 10.50 569,400 -0.24(-2.23%)
Jul 10, 2007 10.85 11.00 10.57 10.74 474,600 -0.09(-0.83%)
Jul 09, 2007 10.65 10.91 10.65 10.83 115,000 +0.17(+1.59%)
Jul 06, 2007 10.85 10.93 10.56 10.66 136,100 -0.03(-0.28%)
Jul 05, 2007 10.74 10.97 10.67 10.69 69,500 -0.11(-1.02%)
Jul 03, 2007 10.82 10.92 10.77 10.80 136,400 -0.04(-0.37%)
Jul 02, 2007 10.70 10.95 10.70 10.84 70,800 +0.11(+1.03%)
Jun 29, 2007 10.68 10.78 10.34 10.73 130,200 +0.03(+0.28%)
Jun 28, 2007 10.55 10.98 10.55 10.70 159,000 +0.09(+0.85%)
Jun 27, 2007 10.22 10.69 10.21 10.61 198,200 -0.06(-0.56%)
Jun 26, 2007 10.64 11.10 10.64 10.67 76,300 -0.07(-0.65%)
Jun 25, 2007 10.55 10.89 10.51 10.74 217,400 +0.01(+0.09%)
Jun 22, 2007 10.79 11.04 10.69 10.73 181,100 -0.12(-1.11%)
Jun 21, 2007 10.90 10.95 10.81 10.85 203,600 -0.20(-1.81%)
Jun 20, 2007 11.32 11.40 10.85 11.05 106,300 -0.31(-2.73%)
Jun 19, 2007 11.50 11.55 11.26 11.36 111,700 -0.13(-1.13%)
Jun 18, 2007 11.60 11.61 11.46 11.49 34,700 -0.01(-0.09%)
Jun 15, 2007 11.25 11.65 11.24 11.50 135,800 +0.28(+2.50%)
Jun 14, 2007 11.00 11.44 11.00 11.22 70,900 +0.26(+2.37%)
Jun 13, 2007 10.90 11.20 10.90 10.96 83,900 +0.17(+1.58%)
Jun 12, 2007 11.11 11.11 10.59 10.79 147,400 -0.36(-3.23%)
Jun 11, 2007 11.25 11.29 10.90 11.15 155,600 -0.10(-0.89%)
Jun 08, 2007 11.20 11.32 11.00 11.25 167,900 +0.05(+0.45%)
Jun 07, 2007 11.54 11.62 11.05 11.20 117,000 -0.30(-2.61%)
Jun 06, 2007 11.75 11.75 11.50 11.50 91,700 -0.28(-2.38%)
Jun 05, 2007 11.85 11.99 11.70 11.78 39,800 -0.19(-1.59%)
Jun 04, 2007 12.05 12.10 11.93 11.97 32,300 -0.16(-1.32%)
Jun 01, 2007 11.99 12.25 11.92 12.13 170,700 +0.15(+1.25%)
May 31, 2007 11.75 11.98 11.46 11.98 197,800 +0.27(+2.31%)
May 30, 2007 11.65 11.90 11.65 11.71 94,400 -0.04(-0.34%)
May 29, 2007 11.80 11.97 11.73 11.75 153,800 +0.03(+0.26%)
May 25, 2007 11.80 11.95 11.68 11.72 136,500 -0.04(-0.34%)
May 24, 2007 11.90 12.00 11.65 11.76 230,900 -0.24(-2.00%)
May 23, 2007 12.00 12.18 11.95 12.00 155,500 +0.05(+0.42%)
May 22, 2007 12.03 12.17 11.94 11.95 73,100 -0.25(-2.05%)
May 21, 2007 12.16 12.30 12.07 12.20 66,700 +0.05(+0.41%)
May 18, 2007 12.07 12.20 11.99 12.15 34,800 +0.09(+0.75%)
May 17, 2007 12.03 12.19 11.82 12.06 34,000 +0.00(+0.00%)
May 16, 2007 11.47 12.10 11.47 12.06 72,500 +0.41(+3.52%)
May 15, 2007 11.72 11.88 11.60 11.65 72,200 -0.06(-0.51%)
May 14, 2007 11.70 11.95 11.65 11.71 46,200 +0.16(+1.39%)
May 11, 2007 11.30 11.80 11.22 11.55 98,700 +0.23(+2.03%)
May 10, 2007 11.75 11.85 11.30 11.32 112,100 -0.51(-4.31%)
May 09, 2007 11.79 11.90 11.69 11.83 76,100 +0.14(+1.20%)
May 08, 2007 11.70 11.87 11.60 11.69 25,300 -0.25(-2.09%)
May 07, 2007 12.19 12.19 11.87 11.94 84,400 -0.08(-0.67%)
May 04, 2007 12.05 12.13 12.00 12.02 88,300 -0.02(-0.17%)
May 03, 2007 11.70 12.04 11.40 12.04 495,600 +0.29(+2.47%)
May 02, 2007 11.55 11.89 11.55 11.75 152,700 +0.24(+2.09%)
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.