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 31, 2004 5.250 5.310 5.080 5.150 52,400 -0.04(-0.77%)
Aug 30, 2004 5.050 5.280 5.050 5.190 20,700 +0.14(+2.77%)
Aug 27, 2004 4.990 5.150 4.980 5.050 27,400 +0.06(+1.20%)
Aug 26, 2004 5.060 5.060 4.950 4.990 19,000 -0.01(-0.20%)
Aug 25, 2004 5.040 5.060 4.950 5.000 17,400 -0.06(-1.19%)
Aug 24, 2004 5.020 5.100 5.000 5.060 7,300 +0.04(+0.80%)
Aug 23, 2004 5.130 5.280 4.950 5.020 17,500 -0.15(-2.90%)
Aug 20, 2004 5.200 5.200 5.100 5.170 11,000 -0.03(-0.58%)
Aug 19, 2004 5.200 5.290 5.170 5.200 16,200 +0.00(+0.00%)
Aug 18, 2004 5.000 5.200 4.950 5.200 32,700 +0.16(+3.17%)
Aug 17, 2004 4.930 5.080 4.930 5.040 16,300 +0.07(+1.41%)
Aug 16, 2004 4.970 4.970 4.920 4.970 6,500 -0.04(-0.80%)
Aug 13, 2004 5.020 5.100 4.910 5.010 11,500 -0.03(-0.60%)
Aug 12, 2004 5.070 5.090 5.040 5.040 12,800 -0.10(-1.95%)
Aug 11, 2004 5.150 5.160 5.100 5.140 26,600 -0.05(-0.96%)
Aug 10, 2004 5.170 5.230 5.100 5.190 171,700 -0.01(-0.19%)
Aug 09, 2004 5.140 5.200 5.100 5.200 8,600 +0.06(+1.17%)
Aug 06, 2004 5.340 5.350 5.140 5.140 7,600 -0.19(-3.56%)
Aug 05, 2004 5.370 5.460 5.300 5.330 30,100 -0.06(-1.11%)
Aug 04, 2004 5.360 5.450 5.290 5.390 15,600 +0.01(+0.19%)
Aug 03, 2004 5.330 5.450 5.300 5.380 12,900 -0.01(-0.19%)
Aug 02, 2004 5.450 5.450 5.350 5.390 6,700 -0.11(-2.00%)
Jul 30, 2004 5.520 5.530 5.350 5.500 31,000 +0.08(+1.48%)
Jul 29, 2004 5.400 5.450 5.400 5.420 13,700 -0.01(-0.18%)
Jul 28, 2004 5.390 5.430 5.300 5.430 25,600 +0.09(+1.69%)
Jul 27, 2004 5.400 5.410 5.260 5.340 34,800 -0.08(-1.48%)
Jul 26, 2004 5.450 5.460 5.370 5.420 29,200 -0.12(-2.17%)
Jul 23, 2004 5.600 5.600 5.500 5.540 43,600 +0.04(+0.73%)
Jul 22, 2004 5.450 5.500 5.440 5.500 35,100 -0.05(-0.90%)
Jul 21, 2004 5.540 5.680 5.490 5.550 58,700 +0.06(+1.09%)
Jul 20, 2004 5.450 5.650 5.420 5.490 26,100 +0.01(+0.18%)
Jul 19, 2004 5.510 5.620 5.400 5.480 32,400 +0.00(+0.00%)
Jul 16, 2004 5.480 5.630 5.380 5.480 51,000 -0.02(-0.36%)
Jul 15, 2004 5.590 5.730 5.500 5.500 75,500 -0.01(-0.18%)
Jul 14, 2004 5.250 5.600 5.160 5.510 157,500 +0.21(+3.96%)
Jul 13, 2004 5.320 5.370 5.220 5.300 75,800 +0.01(+0.19%)
Jul 12, 2004 5.180 5.350 5.180 5.290 65,100 +0.09(+1.73%)
Jul 09, 2004 5.200 5.230 5.150 5.200 22,100 -0.01(-0.19%)
Jul 08, 2004 5.100 5.350 5.050 5.210 40,400 +0.07(+1.36%)
Jul 07, 2004 5.100 5.160 5.050 5.140 27,000 -0.02(-0.39%)
Jul 06, 2004 5.320 5.320 5.150 5.160 63,900 -0.08(-1.53%)
Jul 02, 2004 5.180 5.380 5.090 5.240 63,400 +0.13(+2.54%)
Jul 01, 2004 5.150 5.250 5.050 5.110 138,100 +0.02(+0.39%)
Jun 30, 2004 4.790 5.120 4.790 5.090 109,800 +0.21(+4.30%)
Jun 29, 2004 4.930 4.930 4.780 4.880 38,200 -0.02(-0.41%)
Jun 28, 2004 4.760 5.030 4.750 4.900 59,300 +0.15(+3.16%)
Jun 25, 2004 5.020 5.030 4.720 4.750 107,500 -0.15(-3.06%)
Jun 24, 2004 5.100 5.120 4.750 4.900 572,700 -0.17(-3.35%)
Jun 23, 2004 5.080 5.150 5.010 5.070 353,700 -0.03(-0.59%)
Jun 22, 2004 5.170 5.190 5.010 5.100 174,000 -0.01(-0.20%)
Jun 21, 2004 5.150 5.330 5.020 5.110 62,900 +0.01(+0.20%)
Jun 18, 2004 4.710 5.120 4.710 5.100 412,300 +0.37(+7.82%)
Jun 17, 2004 4.850 4.950 4.730 4.730 403,200 -0.08(-1.66%)
Jun 16, 2004 4.850 5.000 4.810 4.810 192,600 -0.17(-3.41%)
Jun 15, 2004 4.900 4.990 4.830 4.980 53,900 +0.02(+0.40%)
Jun 14, 2004 5.150 5.150 4.910 4.960 39,200 -0.16(-3.13%)
Jun 10, 2004 5.200 5.210 5.020 5.120 40,900 -0.11(-2.10%)
Jun 09, 2004 5.400 5.500 5.170 5.230 46,700 -0.22(-4.04%)
Jun 08, 2004 5.350 5.480 5.300 5.450 50,600 +0.15(+2.83%)
Jun 07, 2004 5.300 5.430 5.250 5.300 80,500 +0.00(+0.00%)
Jun 04, 2004 5.410 5.550 5.250 5.300 113,400 -0.15(-2.75%)
Jun 03, 2004 5.590 5.650 5.400 5.450 44,500 -0.17(-3.02%)
Jun 02, 2004 5.830 5.920 5.600 5.620 84,400 -0.13(-2.26%)
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.