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, 2008 5.660 5.760 5.600 5.760 0 +0.15(+2.67%)
Aug 28, 2008 5.500 5.700 5.490 5.610 41,204 +0.11(+2.00%)
Aug 27, 2008 5.420 5.570 5.360 5.500 38,740 +0.08(+1.48%)
Aug 26, 2008 5.420 5.480 5.370 5.420 103,025 +0.03(+0.56%)
Aug 25, 2008 5.350 5.430 5.320 5.390 45,269 -0.06(-1.10%)
Aug 22, 2008 5.300 5.450 5.285 5.450 101,720 +0.15(+2.83%)
Aug 21, 2008 5.320 5.420 5.150 5.300 159,684 -0.01(-0.19%)
Aug 20, 2008 5.470 5.560 5.190 5.310 303,681 -0.14(-2.57%)
Aug 19, 2008 5.510 5.530 5.240 5.450 127,500 -0.01(-0.18%)
Aug 18, 2008 5.530 5.550 5.330 5.460 42,700 -0.07(-1.27%)
Aug 15, 2008 5.360 5.540 5.310 5.530 0 +0.13(+2.41%)
Aug 14, 2008 5.330 5.430 5.270 5.400 43,300 +0.02(+0.37%)
Aug 13, 2008 5.220 5.390 5.110 5.380 62,000 +0.16(+3.07%)
Aug 12, 2008 5.210 5.240 5.010 5.220 112,103 +0.02(+0.38%)
Aug 11, 2008 5.280 5.341 5.100 5.200 174,867 -0.08(-1.52%)
Aug 08, 2008 5.170 5.280 4.810 5.280 178,433 +0.11(+2.13%)
Aug 07, 2008 5.400 5.480 5.100 5.170 291,824 -0.33(-6.00%)
Aug 06, 2008 5.310 5.500 5.260 5.500 179,977 +0.14(+2.61%)
Aug 05, 2008 5.270 5.360 5.160 5.360 47,484 +0.15(+2.88%)
Aug 04, 2008 5.240 5.430 5.210 5.210 58,892 -0.31(-5.62%)
Aug 01, 2008 5.420 5.530 5.190 5.520 187,036 +0.12(+2.22%)
Jul 31, 2008 5.210 5.400 5.140 5.400 107,493 +0.13(+2.47%)
Jul 30, 2008 5.100 5.370 5.070 5.270 174,952 +0.17(+3.33%)
Jul 29, 2008 5.100 5.220 5.030 5.100 29,404 +0.10(+2.00%)
Jul 28, 2008 5.250 5.260 4.990 5.000 85,991 -0.16(-3.10%)
Jul 25, 2008 5.310 5.310 4.970 5.160 40,336 -0.17(-3.19%)
Jul 24, 2008 5.370 5.440 5.260 5.330 55,411 -0.05(-0.93%)
Jul 23, 2008 5.540 5.670 5.360 5.380 88,189 -0.21(-3.76%)
Jul 22, 2008 5.400 5.590 5.240 5.590 129,902 +0.13(+2.38%)
Jul 21, 2008 5.210 5.460 5.200 5.460 44,292 +0.29(+5.61%)
Jul 18, 2008 5.160 5.196 4.920 5.170 260,216 -0.03(-0.58%)
Jul 17, 2008 4.830 5.300 4.830 5.200 116,965 +0.43(+9.01%)
Jul 16, 2008 4.680 4.970 4.610 4.770 179,021 +0.04(+0.85%)
Jul 15, 2008 4.700 4.780 4.460 4.730 98,232 +0.03(+0.64%)
Jul 14, 2008 4.730 4.820 4.590 4.700 168,471 -0.08(-1.67%)
Jul 11, 2008 4.760 5.180 4.610 4.780 109,645 -0.12(-2.45%)
Jul 10, 2008 5.020 5.020 4.900 4.900 53,812 -0.06(-1.21%)
Jul 09, 2008 5.220 5.350 4.960 4.960 56,619 -0.23(-4.43%)
Jul 08, 2008 4.920 5.280 4.890 5.190 140,670 +0.24(+4.85%)
Jul 07, 2008 5.150 5.230 4.830 4.950 109,187 -0.25(-4.81%)
Jul 04, 2008 5.360 5.390 5.170 5.200 39,300 +0.00(+0.00%)
Jul 03, 2008 5.360 5.390 5.170 5.200 39,300 -0.17(-3.17%)
Jul 02, 2008 5.570 5.660 5.260 5.370 136,533 -0.14(-2.54%)
Jul 01, 2008 5.240 5.520 5.180 5.510 118,504 +0.21(+3.96%)
Jun 30, 2008 5.240 5.320 5.180 5.300 100,892 +0.12(+2.32%)
Jun 27, 2008 5.130 5.240 5.130 5.180 73,806 +0.00(+0.00%)
Jun 26, 2008 5.340 5.340 5.150 5.180 59,287 -0.14(-2.63%)
Jun 25, 2008 5.290 5.540 5.240 5.320 168,420 -0.05(-0.93%)
Jun 24, 2008 5.470 5.580 5.290 5.370 124,629 -0.14(-2.54%)
Jun 23, 2008 5.350 5.540 5.230 5.510 229,993 +0.12(+2.23%)
Jun 20, 2008 5.220 5.600 5.100 5.390 458,340 +0.08(+1.51%)
Jun 19, 2008 5.310 5.360 5.150 5.310 91,575 +0.00(+0.00%)
Jun 18, 2008 4.990 5.410 4.970 5.310 271,108 +0.28(+5.57%)
Jun 17, 2008 5.110 5.180 5.010 5.030 124,085 -0.07(-1.37%)
Jun 16, 2008 5.300 5.390 5.080 5.100 69,450 -0.27(-5.03%)
Jun 13, 2008 5.250 5.450 5.140 5.370 40,700 +0.10(+1.90%)
Jun 12, 2008 5.240 5.550 5.240 5.270 234,997 +0.00(+0.00%)
Jun 11, 2008 5.500 5.570 5.150 5.270 450,296 -0.23(-4.18%)
Jun 10, 2008 5.690 5.790 5.500 5.500 133,287 -0.23(-4.01%)
Jun 09, 2008 5.850 5.960 5.700 5.730 154,223 -0.03(-0.52%)
Jun 06, 2008 5.980 5.990 5.700 5.760 202,104 -0.25(-4.16%)
Jun 05, 2008 6.090 6.140 5.950 6.010 93,424 -0.01(-0.17%)
Jun 04, 2008 6.110 6.240 5.980 6.020 174,476 -0.10(-1.63%)
Jun 03, 2008 6.080 6.180 6.010 6.120 123,556 -0.06(-0.97%)
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.