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, 2009 4.620 4.730 4.470 4.670 25,285 +0.13(+2.86%)
Jul 30, 2009 4.650 4.763 4.530 4.540 20,871 -0.00(-0.07%)
Jul 29, 2009 4.330 4.578 4.260 4.543 12,642 +0.20(+4.68%)
Jul 28, 2009 4.320 4.420 4.290 4.340 3,324 +0.10(+2.36%)
Jul 27, 2009 4.520 4.540 4.220 4.240 13,360 -0.14(-3.20%)
Jul 24, 2009 4.640 4.690 4.380 4.380 700 -0.22(-4.78%)
Jul 23, 2009 4.770 4.840 4.540 4.600 70,440 -0.10(-2.13%)
Jul 22, 2009 4.370 4.700 4.310 4.700 41,000 +0.40(+9.30%)
Jul 21, 2009 4.470 4.490 4.300 4.300 10,277 -0.20(-4.44%)
Jul 20, 2009 4.320 4.500 4.280 4.500 32,581 +0.16(+3.69%)
Jul 17, 2009 4.460 4.480 4.150 4.340 64,905 -0.14(-3.13%)
Jul 16, 2009 3.780 4.480 3.730 4.480 88,230 +0.35(+8.47%)
Jul 15, 2009 4.210 4.390 4.050 4.130 63,884 +0.03(+0.73%)
Jul 14, 2009 3.970 4.140 3.970 4.100 9,359 +0.26(+6.77%)
Jul 13, 2009 3.980 4.200 3.840 3.840 33,837 -0.15(-3.76%)
Jul 10, 2009 3.660 4.000 3.660 3.990 20,149 +0.23(+6.12%)
Jul 09, 2009 3.940 4.000 3.760 3.760 25,300 -0.27(-6.70%)
Jul 08, 2009 4.570 4.570 3.940 4.030 50,528 -0.45(-10.04%)
Jul 07, 2009 4.250 4.480 4.250 4.480 28,507 +0.27(+6.41%)
Jul 06, 2009 4.080 4.250 3.940 4.210 19,075 +0.03(+0.72%)
Jul 02, 2009 4.310 4.310 4.150 4.180 38,351 -0.32(-7.11%)
Jul 01, 2009 4.650 4.780 4.460 4.500 104,467 -0.19(-4.05%)
Jun 30, 2009 4.320 4.690 4.150 4.690 77,225 +0.44(+10.35%)
Jun 29, 2009 4.110 4.330 4.080 4.250 48,556 +0.23(+5.72%)
Jun 26, 2009 4.100 4.190 3.940 4.020 12,900 -0.03(-0.74%)
Jun 25, 2009 3.980 4.120 3.940 4.050 14,042 +0.06(+1.50%)
Jun 24, 2009 3.680 4.080 3.680 3.990 36,622 +0.19(+5.00%)
Jun 23, 2009 3.900 3.900 3.560 3.800 227,007 -0.16(-4.04%)
Jun 22, 2009 4.000 4.110 3.760 3.960 129,083 -0.05(-1.25%)
Jun 19, 2009 4.060 4.100 4.000 4.010 56,950 -0.04(-0.99%)
Jun 18, 2009 4.060 4.060 4.020 4.050 45,200 -0.08(-2.02%)
Jun 17, 2009 4.370 4.370 4.010 4.133 25,060 -0.16(-3.65%)
Jun 16, 2009 4.030 4.750 4.030 4.290 61,349 +0.20(+4.94%)
Jun 15, 2009 4.320 4.360 3.940 4.088 30,733 -0.33(-7.51%)
Jun 12, 2009 4.600 4.690 4.360 4.420 54,727 +0.08(+1.84%)
Jun 11, 2009 4.470 4.470 4.010 4.340 58,940 -0.02(-0.46%)
Jun 10, 2009 4.560 4.740 4.010 4.360 98,369 -0.15(-3.33%)
Jun 09, 2009 4.620 4.640 4.400 4.510 54,441 -0.03(-0.66%)
Jun 08, 2009 4.800 4.900 4.530 4.540 70,765 -0.17(-3.58%)
Jun 05, 2009 4.800 4.950 4.590 4.708 203,750 +0.06(+1.26%)
Jun 04, 2009 4.840 4.940 4.510 4.650 76,475 +0.00(+0.00%)
Jun 03, 2009 4.760 4.900 4.500 4.650 74,418 +0.05(+1.09%)
Jun 02, 2009 4.110 4.600 4.100 4.600 255,111 +0.12(+2.68%)
Jun 01, 2009 4.320 4.500 4.120 4.480 131,014 -0.02(-0.44%)
May 29, 2009 3.540 4.500 3.510 4.500 107,542 +0.48(+11.94%)
May 28, 2009 4.160 4.190 3.750 4.020 65,482 -0.13(-3.13%)
May 27, 2009 4.380 4.390 4.100 4.150 32,330 -0.05(-1.19%)
May 26, 2009 4.360 4.360 4.150 4.200 117,090 +0.15(+3.70%)
May 22, 2009 4.110 4.110 3.880 4.050 20,085 +0.02(+0.50%)
May 21, 2009 4.030 4.031 3.600 4.030 63,174 -0.05(-1.23%)
May 20, 2009 4.100 4.240 4.040 4.080 425,097 +0.08(+2.00%)
May 19, 2009 3.850 4.000 3.850 4.000 116,097 +0.15(+3.90%)
May 18, 2009 3.800 3.850 3.620 3.850 83,925 +0.09(+2.39%)
May 15, 2009 3.710 3.790 3.610 3.760 16,279 +0.03(+0.80%)
May 14, 2009 3.610 3.790 3.610 3.730 65,517 +0.08(+2.19%)
May 13, 2009 4.000 4.000 3.530 3.650 86,849 -0.35(-8.75%)
May 12, 2009 3.990 4.730 3.780 4.000 172,105 +0.33(+8.99%)
May 11, 2009 3.470 3.670 3.350 3.670 38,030 +0.07(+1.94%)
May 08, 2009 3.410 3.660 3.350 3.600 48,199 +0.30(+9.09%)
May 07, 2009 3.200 3.410 3.200 3.300 86,204 +0.08(+2.48%)
May 06, 2009 3.240 3.330 3.100 3.220 57,831 -0.02(-0.62%)
May 05, 2009 3.190 3.240 3.080 3.240 24,030 +0.09(+2.86%)
May 04, 2009 3.120 3.210 3.060 3.150 199,528 +0.05(+1.61%)
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.