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 (%)
Aug 29, 2003 5.050 5.050 4.930 5.030 21,800 -0.08(-1.57%)
Aug 28, 2003 5.180 5.200 5.000 5.110 50,200 +0.03(+0.59%)
Aug 27, 2003 5.020 5.250 5.020 5.080 39,300 +0.08(+1.60%)
Aug 26, 2003 5.000 5.050 4.900 5.000 36,800 -0.03(-0.60%)
Aug 25, 2003 4.850 5.030 4.810 5.030 65,900 +0.04(+0.80%)
Aug 22, 2003 4.900 5.050 4.900 4.990 138,800 -0.01(-0.20%)
Aug 21, 2003 5.200 5.200 4.800 5.000 216,100 -0.10(-1.96%)
Aug 20, 2003 5.250 5.250 5.050 5.100 116,700 -0.20(-3.77%)
Aug 19, 2003 5.520 5.540 5.210 5.300 141,400 -0.22(-3.99%)
Aug 18, 2003 5.600 5.630 5.500 5.520 21,700 -0.10(-1.78%)
Aug 15, 2003 5.800 5.800 5.600 5.620 36,200 -0.13(-2.26%)
Aug 14, 2003 5.800 5.870 5.720 5.750 28,400 -0.02(-0.35%)
Aug 13, 2003 5.540 5.800 5.530 5.770 73,500 +0.27(+4.91%)
Aug 12, 2003 5.400 5.500 5.250 5.500 92,200 +0.05(+0.92%)
Aug 11, 2003 5.500 5.590 5.400 5.450 19,200 -0.07(-1.27%)
Aug 08, 2003 5.390 5.620 5.390 5.520 29,400 +0.14(+2.60%)
Aug 07, 2003 5.350 5.490 5.300 5.380 53,200 +0.00(+0.00%)
Aug 06, 2003 5.230 5.380 5.200 5.380 97,300 +0.10(+1.89%)
Aug 05, 2003 5.300 5.460 5.210 5.280 75,900 -0.07(-1.31%)
Aug 04, 2003 5.540 5.540 5.170 5.350 69,000 -0.14(-2.55%)
Aug 01, 2003 5.830 5.830 5.490 5.490 71,300 -0.22(-3.85%)
Jul 31, 2003 5.840 5.880 5.650 5.710 10,800 -0.11(-1.89%)
Jul 30, 2003 5.620 5.900 5.620 5.820 68,400 +0.02(+0.34%)
Jul 29, 2003 5.640 5.800 5.470 5.800 87,600 +0.06(+1.05%)
Jul 28, 2003 5.730 5.760 5.690 5.740 25,700 -0.01(-0.17%)
Jul 25, 2003 5.670 5.850 5.520 5.750 181,200 -0.10(-1.71%)
Jul 24, 2003 6.040 6.040 5.760 5.850 94,900 -0.11(-1.85%)
Jul 23, 2003 6.000 6.140 5.940 5.960 118,100 -0.03(-0.50%)
Jul 22, 2003 5.900 6.000 5.860 5.990 32,100 +0.16(+2.74%)
Jul 21, 2003 5.880 6.160 5.800 5.830 243,700 -0.02(-0.34%)
Jul 18, 2003 5.570 5.900 5.570 5.850 97,900 +0.22(+3.91%)
Jul 17, 2003 5.300 5.630 5.300 5.630 107,100 +0.23(+4.26%)
Jul 16, 2003 5.520 5.650 5.300 5.400 81,600 -0.14(-2.53%)
Jul 15, 2003 5.550 5.600 5.470 5.540 11,500 +0.04(+0.73%)
Jul 14, 2003 5.700 5.700 5.500 5.500 18,300 -0.14(-2.48%)
Jul 11, 2003 5.350 5.690 5.350 5.640 65,800 +0.20(+3.68%)
Jul 10, 2003 5.350 5.630 5.210 5.440 271,500 +0.04(+0.74%)
Jul 09, 2003 5.710 5.710 5.270 5.400 88,500 -0.21(-3.74%)
Jul 08, 2003 6.000 6.010 5.520 5.610 89,900 -0.35(-5.87%)
Jul 07, 2003 5.950 6.070 5.920 5.960 71,000 +0.05(+0.85%)
Jul 03, 2003 6.080 6.080 5.900 5.910 42,700 -0.17(-2.80%)
Jul 02, 2003 6.010 6.230 6.010 6.080 35,300 +0.03(+0.50%)
Jul 01, 2003 6.200 6.210 5.950 6.050 109,700 -0.09(-1.47%)
Jun 30, 2003 6.200 6.250 6.100 6.140 89,800 +0.04(+0.66%)
Jun 27, 2003 6.600 6.620 5.790 6.100 392,400 -0.46(-7.01%)
Jun 26, 2003 6.830 6.850 6.550 6.560 194,200 -0.37(-5.34%)
Jun 25, 2003 6.750 6.930 6.750 6.930 58,100 +0.11(+1.61%)
Jun 24, 2003 6.700 6.880 6.700 6.820 36,900 +0.02(+0.29%)
Jun 23, 2003 6.870 6.990 6.760 6.800 110,300 -0.17(-2.44%)
Jun 20, 2003 6.740 7.150 6.740 6.970 169,700 +0.28(+4.19%)
Jun 19, 2003 6.590 6.710 6.590 6.690 99,000 +0.05(+0.75%)
Jun 18, 2003 6.840 6.860 6.600 6.640 88,200 -0.20(-2.92%)
Jun 17, 2003 7.150 7.150 6.720 6.840 340,300 -0.12(-1.72%)
Jun 16, 2003 7.150 7.250 6.530 6.960 164,600 -0.10(-1.42%)
Jun 13, 2003 6.800 7.350 6.800 7.060 675,400 +0.26(+3.82%)
Jun 12, 2003 6.550 6.800 6.320 6.800 189,900 +0.45(+7.09%)
Jun 11, 2003 6.080 6.440 6.070 6.350 152,400 +0.32(+5.31%)
Jun 10, 2003 5.780 6.070 5.780 6.030 149,600 +0.22(+3.79%)
Jun 09, 2003 5.580 5.910 5.580 5.810 74,200 +0.15(+2.65%)
Jun 06, 2003 5.780 5.850 5.660 5.660 88,100 -0.09(-1.57%)
Jun 05, 2003 5.670 5.780 5.630 5.750 101,500 +0.02(+0.35%)
Jun 04, 2003 5.520 5.730 5.520 5.730 41,800 +0.13(+2.32%)
Jun 03, 2003 5.660 5.660 5.500 5.600 19,800 -0.05(-0.88%)
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.