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, 2012 3.480 3.480 3.340 3.410 20,640 -0.04(-1.16%)
Jul 30, 2012 3.550 3.630 3.400 3.450 74,757 -0.10(-2.82%)
Jul 27, 2012 3.380 3.570 3.370 3.550 85,591 +0.12(+3.50%)
Jul 26, 2012 3.330 3.460 3.280 3.430 78,848 +0.14(+4.26%)
Jul 25, 2012 3.300 3.350 3.220 3.290 84,140 +0.02(+0.61%)
Jul 24, 2012 3.310 3.390 3.220 3.270 35,232 -0.03(-0.91%)
Jul 23, 2012 3.300 3.350 3.220 3.300 33,516 -0.03(-0.90%)
Jul 20, 2012 3.360 3.400 3.320 3.330 39,639 -0.10(-2.92%)
Jul 19, 2012 3.340 3.510 3.340 3.430 77,432 +0.04(+1.18%)
Jul 18, 2012 3.320 3.400 3.280 3.390 105,698 +0.08(+2.42%)
Jul 17, 2012 3.350 3.400 3.310 3.310 65,734 +0.00(+0.00%)
Jul 16, 2012 3.360 3.410 3.300 3.310 70,624 -0.10(-2.93%)
Jul 13, 2012 3.350 3.430 3.310 3.410 62,068 +0.07(+2.10%)
Jul 12, 2012 3.430 3.620 3.300 3.340 105,717 -0.06(-1.76%)
Jul 11, 2012 3.230 3.470 3.230 3.400 83,857 +0.13(+3.98%)
Jul 10, 2012 3.150 3.280 3.150 3.270 173,194 +0.12(+3.81%)
Jul 09, 2012 3.200 3.280 3.140 3.150 118,762 -0.16(-4.83%)
Jul 06, 2012 3.300 3.380 3.290 3.310 57,164 -0.06(-1.78%)
Jul 05, 2012 3.660 3.660 3.280 3.370 259,447 -0.29(-7.92%)
Jul 03, 2012 3.450 3.680 3.410 3.660 102,188 +0.14(+3.98%)
Jul 02, 2012 3.360 3.550 3.330 3.520 92,564 +0.19(+5.71%)
Jun 29, 2012 3.330 3.430 3.310 3.330 162,556 +0.12(+3.74%)
Jun 28, 2012 3.090 3.270 3.090 3.210 147,157 +0.01(+0.31%)
Jun 27, 2012 3.240 3.300 3.180 3.200 156,390 -0.09(-2.74%)
Jun 26, 2012 3.240 3.320 3.185 3.290 110,938 +0.01(+0.30%)
Jun 25, 2012 3.380 3.520 3.280 3.280 108,419 -0.20(-5.75%)
Jun 22, 2012 3.270 3.520 3.260 3.480 222,565 +0.21(+6.42%)
Jun 21, 2012 3.250 3.370 3.200 3.270 235,775 -0.01(-0.30%)
Jun 20, 2012 3.310 3.350 3.250 3.280 261,829 -0.09(-2.67%)
Jun 19, 2012 3.260 3.370 3.200 3.370 504,258 +0.15(+4.66%)
Jun 18, 2012 3.110 3.240 3.050 3.220 499,471 +0.13(+4.21%)
Jun 15, 2012 3.190 3.700 3.090 3.090 2,865,961 -0.15(-4.63%)
Jun 14, 2012 3.230 3.420 3.180 3.240 513,402 -0.01(-0.31%)
Jun 13, 2012 3.190 3.330 3.140 3.250 184,385 +0.01(+0.31%)
Jun 12, 2012 3.100 3.320 3.060 3.240 184,307 +0.14(+4.52%)
Jun 11, 2012 3.610 3.610 3.060 3.100 430,193 -0.32(-9.36%)
Jun 08, 2012 3.430 3.480 3.250 3.420 217,552 -0.07(-2.01%)
Jun 07, 2012 3.760 3.790 3.420 3.490 179,596 -0.18(-4.90%)
Jun 06, 2012 3.510 3.750 3.510 3.670 158,242 +0.14(+3.97%)
Jun 05, 2012 3.540 3.720 3.530 3.530 104,618 -0.07(-1.94%)
Jun 04, 2012 3.700 3.718 3.500 3.600 117,907 -0.10(-2.70%)
Jun 01, 2012 3.730 3.880 3.570 3.700 339,024 -0.15(-3.90%)
May 31, 2012 3.880 3.960 3.780 3.850 57,145 -0.07(-1.79%)
May 30, 2012 3.940 3.970 3.780 3.920 67,080 -0.08(-2.00%)
May 29, 2012 3.960 4.080 3.960 4.000 41,678 +0.03(+0.76%)
May 25, 2012 3.960 4.000 3.900 3.970 98,229 -0.03(-0.75%)
May 24, 2012 3.950 4.060 3.860 4.000 63,619 +0.11(+2.83%)
May 23, 2012 4.000 4.000 3.830 3.890 96,474 -0.06(-1.52%)
May 22, 2012 3.850 4.040 3.850 3.950 63,557 +0.06(+1.54%)
May 21, 2012 3.840 3.920 3.710 3.890 120,768 -0.01(-0.26%)
May 18, 2012 4.230 4.230 3.880 3.900 111,684 -0.11(-2.74%)
May 17, 2012 4.160 4.200 3.850 4.010 198,513 -0.17(-4.07%)
May 16, 2012 4.310 4.330 4.160 4.180 122,048 -0.13(-3.02%)
May 15, 2012 4.230 4.370 4.180 4.310 174,300 +0.03(+0.70%)
May 14, 2012 4.510 4.580 4.200 4.280 144,121 -0.35(-7.56%)
May 11, 2012 4.550 4.710 4.540 4.630 117,952 +0.09(+1.98%)
May 10, 2012 4.590 4.700 4.520 4.540 111,398 +0.00(+0.00%)
May 09, 2012 4.490 4.610 4.440 4.540 151,277 -0.06(-1.30%)
May 08, 2012 4.340 4.690 4.240 4.600 302,408 +0.18(+4.07%)
May 07, 2012 4.320 4.440 4.320 4.420 120,278 +0.02(+0.45%)
May 04, 2012 4.460 4.520 4.300 4.400 178,239 -0.11(-2.44%)
May 03, 2012 4.750 4.760 4.460 4.510 140,112 -0.24(-5.05%)
May 02, 2012 4.820 4.869 4.750 4.750 126,300 -0.16(-3.26%)
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.