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 29, 2011 9.560 9.960 9.450 9.910 161,888 +0.30(+3.12%)
Jul 28, 2011 9.560 9.788 9.470 9.610 152,670 +0.07(+0.73%)
Jul 27, 2011 9.630 9.690 9.470 9.540 91,428 -0.19(-1.95%)
Jul 26, 2011 9.610 9.780 9.590 9.730 43,943 +0.02(+0.21%)
Jul 25, 2011 9.850 9.850 9.650 9.710 82,992 -0.20(-2.02%)
Jul 22, 2011 9.916 9.950 9.870 9.910 54,307 -0.01(-0.10%)
Jul 21, 2011 9.800 9.970 9.750 9.920 122,487 +0.24(+2.48%)
Jul 20, 2011 9.680 9.860 9.660 9.680 56,069 -0.01(-0.10%)
Jul 19, 2011 9.500 9.710 9.500 9.690 113,464 +0.14(+1.47%)
Jul 18, 2011 9.520 9.700 9.440 9.550 69,864 -0.19(-1.95%)
Jul 15, 2011 9.760 9.850 9.600 9.740 82,774 -0.01(-0.10%)
Jul 14, 2011 9.750 10.03 9.600 9.750 134,046 -0.11(-1.12%)
Jul 13, 2011 9.950 10.07 9.800 9.860 100,470 -0.08(-0.80%)
Jul 12, 2011 9.810 10.03 9.810 9.940 85,046 -0.02(-0.20%)
Jul 11, 2011 10.05 10.25 9.950 9.960 91,983 -0.34(-3.30%)
Jul 08, 2011 10.31 10.36 10.02 10.30 220,194 -0.09(-0.87%)
Jul 07, 2011 10.61 10.61 10.37 10.39 108,264 -0.06(-0.57%)
Jul 06, 2011 10.52 10.60 10.42 10.45 168,080 -0.06(-0.57%)
Jul 05, 2011 10.54 10.54 10.24 10.51 129,264 +0.06(+0.57%)
Jul 01, 2011 10.52 10.54 10.34 10.45 238,804 +0.15(+1.46%)
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%)
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.