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, 2017 15.85 15.85 15.50 15.67 287,252 -0.09(-0.57%)
Jul 28, 2017 15.86 15.97 15.71 15.76 227,646 -0.19(-1.19%)
Jul 27, 2017 15.82 15.95 15.73 15.95 679,608 +0.13(+0.82%)
Jul 26, 2017 15.56 15.85 15.51 15.82 2,158,335 +0.25(+1.61%)
Jul 25, 2017 15.61 15.71 15.50 15.57 394,716 +0.06(+0.39%)
Jul 24, 2017 15.75 15.82 15.45 15.51 674,933 -0.24(-1.52%)
Jul 21, 2017 15.82 15.93 15.72 15.75 797,658 -0.06(-0.38%)
Jul 20, 2017 15.95 15.98 15.75 15.81 1,099,569 -0.07(-0.44%)
Jul 19, 2017 15.58 16.09 15.41 15.88 8,148,700 +0.00(+0.00%)
Jul 18, 2017 17.00 17.00 15.85 15.88 1,073,062 -1.11(-6.53%)
Jul 17, 2017 17.58 17.88 16.91 16.99 682,108 -0.77(-4.34%)
Jul 14, 2017 18.07 18.13 17.63 17.76 231,653 -0.30(-1.66%)
Jul 13, 2017 18.00 18.32 17.57 18.06 221,239 -0.02(-0.11%)
Jul 12, 2017 18.20 18.38 18.02 18.08 67,559 +0.00(+0.00%)
Jul 11, 2017 18.04 18.38 17.96 18.08 129,847 +0.09(+0.50%)
Jul 10, 2017 18.09 18.20 17.94 17.99 84,249 -0.03(-0.17%)
Jul 07, 2017 18.23 18.48 17.94 18.02 115,630 -0.26(-1.42%)
Jul 06, 2017 18.49 18.70 18.22 18.28 47,276 -0.35(-1.88%)
Jul 05, 2017 19.10 19.10 18.34 18.63 126,889 -0.46(-2.41%)
Jul 03, 2017 18.71 19.48 18.71 19.09 99,452 +0.16(+0.85%)
Jun 30, 2017 18.73 19.06 18.42 18.93 111,004 +0.31(+1.66%)
Jun 29, 2017 18.69 18.77 18.45 18.62 167,194 -0.12(-0.64%)
Jun 28, 2017 18.66 18.85 18.28 18.74 132,083 +0.16(+0.86%)
Jun 27, 2017 18.71 18.92 18.43 18.58 120,614 -0.14(-0.75%)
Jun 26, 2017 18.75 18.97 18.55 18.72 156,577 -0.05(-0.27%)
Jun 23, 2017 18.94 18.94 18.67 18.77 59,415 -0.14(-0.74%)
Jun 22, 2017 18.65 18.96 18.34 18.91 219,196 +0.38(+2.05%)
Jun 21, 2017 18.41 18.77 17.74 18.53 691,657 -0.95(-4.88%)
Jun 20, 2017 19.73 19.86 19.20 19.48 123,469 -0.09(-0.46%)
Jun 19, 2017 19.27 19.85 19.27 19.57 127,672 +0.20(+1.03%)
Jun 16, 2017 18.91 19.56 18.85 19.37 281,125 +0.45(+2.38%)
Jun 15, 2017 18.75 19.11 18.53 18.92 456,951 -0.11(-0.58%)
Jun 14, 2017 19.16 19.25 18.76 19.03 221,084 -0.07(-0.37%)
Jun 13, 2017 19.59 19.61 18.89 19.10 183,108 +0.25(+1.33%)
Jun 12, 2017 19.36 19.37 18.80 18.85 189,557 -0.46(-2.38%)
Jun 09, 2017 19.62 19.65 19.14 19.31 112,124 -0.25(-1.28%)
Jun 08, 2017 20.10 20.10 19.54 19.56 133,726 -0.60(-2.98%)
Jun 07, 2017 20.52 20.60 20.13 20.16 190,601 -0.24(-1.18%)
Jun 06, 2017 20.56 20.74 20.40 20.40 204,912 -0.35(-1.69%)
Jun 05, 2017 20.80 20.83 20.51 20.75 171,540 +0.04(+0.19%)
Jun 02, 2017 20.59 20.79 20.18 20.71 242,109 +0.21(+1.02%)
Jun 01, 2017 19.82 21.09 19.82 20.50 525,706 +0.60(+3.02%)
May 31, 2017 19.98 19.98 19.75 19.90 395,462 +0.00(+0.00%)
May 30, 2017 19.50 19.99 19.01 19.90 818,980 +0.99(+5.24%)
May 26, 2017 18.20 19.04 17.96 18.91 401,523 +0.90(+5.00%)
May 25, 2017 17.97 18.12 17.86 18.01 60,309 +0.08(+0.45%)
May 24, 2017 17.63 17.96 17.61 17.93 87,934 +0.39(+2.22%)
May 23, 2017 17.42 17.65 17.34 17.54 75,650 +0.23(+1.33%)
May 22, 2017 17.44 17.56 17.30 17.31 270,912 -0.15(-0.86%)
May 19, 2017 17.39 17.85 17.38 17.46 163,347 +0.23(+1.33%)
May 18, 2017 17.86 17.89 17.10 17.23 301,020 -0.81(-4.49%)
May 17, 2017 18.15 18.15 17.91 18.04 116,407 -0.20(-1.10%)
May 16, 2017 18.38 18.45 18.10 18.24 253,315 +0.07(+0.39%)
May 15, 2017 18.05 18.37 17.80 18.17 270,519 +0.26(+1.45%)
May 12, 2017 17.79 18.07 17.55 17.91 272,292 +0.24(+1.36%)
May 11, 2017 17.35 17.83 17.35 17.67 176,093 +0.18(+1.03%)
May 10, 2017 17.59 17.98 17.36 17.49 201,290 -0.02(-0.11%)
May 09, 2017 17.81 17.83 17.48 17.51 329,626 -0.32(-1.79%)
May 08, 2017 18.09 18.29 17.80 17.83 161,553 -0.30(-1.65%)
May 05, 2017 18.08 18.43 18.08 18.13 188,883 +0.02(+0.11%)
May 04, 2017 18.48 18.53 18.09 18.11 143,832 -0.31(-1.68%)
May 03, 2017 18.31 18.52 18.25 18.42 106,489 +0.02(+0.11%)
May 02, 2017 18.19 18.53 18.12 18.40 186,890 +0.13(+0.71%)
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.