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, 2010 7.980 8.030 7.718 7.990 700 +0.16(+2.04%)
Aug 30, 2010 8.160 8.270 7.800 7.830 163,558 -0.29(-3.57%)
Aug 27, 2010 8.120 8.200 7.850 8.120 255,415 +0.10(+1.25%)
Aug 26, 2010 7.960 8.290 7.840 8.020 166,827 +0.14(+1.78%)
Aug 25, 2010 7.760 7.940 7.430 7.880 345,878 +0.00(+0.00%)
Aug 24, 2010 8.550 8.550 7.860 7.880 393,696 -0.71(-8.27%)
Aug 23, 2010 8.750 9.200 8.580 8.590 464,946 +0.02(+0.23%)
Aug 20, 2010 7.980 8.650 7.910 8.570 516,827 +0.50(+6.20%)
Aug 19, 2010 8.470 8.884 8.020 8.070 428,693 -0.21(-2.54%)
Aug 18, 2010 7.860 8.560 7.800 8.280 717,310 +0.42(+5.34%)
Aug 17, 2010 7.730 7.860 7.500 7.860 397,595 +0.27(+3.56%)
Aug 16, 2010 7.460 7.780 7.280 7.590 358,978 +0.01(+0.13%)
Aug 13, 2010 7.580 7.690 7.410 7.580 151,231 +0.17(+2.29%)
Aug 12, 2010 7.200 7.470 7.170 7.410 147,649 -0.03(-0.40%)
Aug 11, 2010 7.590 7.590 7.060 7.440 352,942 -0.18(-2.36%)
Aug 10, 2010 7.630 7.730 7.530 7.620 261,962 +0.00(+0.00%)
Aug 09, 2010 7.730 7.900 7.500 7.620 426,331 -0.12(-1.55%)
Aug 06, 2010 7.740 7.870 7.531 7.740 200,786 -0.15(-1.90%)
Aug 05, 2010 7.780 7.970 7.731 7.890 127,596 +0.15(+1.94%)
Aug 04, 2010 7.850 7.930 7.700 7.740 133,445 -0.06(-0.77%)
Aug 03, 2010 8.240 8.349 7.760 7.800 970 -0.28(-3.47%)
Aug 02, 2010 8.020 8.270 7.950 8.080 260,558 +0.18(+2.28%)
Jul 30, 2010 7.900 7.900 7.720 7.900 83,305 +0.06(+0.77%)
Jul 29, 2010 7.560 7.890 7.560 7.840 81,465 +0.24(+3.16%)
Jul 28, 2010 7.630 7.680 7.500 7.600 53,066 -0.05(-0.65%)
Jul 27, 2010 7.660 7.700 7.490 7.650 68,884 -0.08(-1.03%)
Jul 26, 2010 7.800 7.850 7.670 7.730 148,090 +0.08(+1.05%)
Jul 23, 2010 7.740 7.780 7.470 7.650 222,964 +0.05(+0.66%)
Jul 22, 2010 7.390 7.730 7.390 7.600 103,372 +0.27(+3.68%)
Jul 21, 2010 6.920 7.470 6.920 7.330 193,728 +0.33(+4.71%)
Jul 20, 2010 7.000 7.050 6.860 7.000 90,977 -0.04(-0.57%)
Jul 19, 2010 6.920 7.050 6.820 7.040 24,351 +0.19(+2.77%)
Jul 16, 2010 6.850 7.070 6.800 6.850 92,600 -0.09(-1.30%)
Jul 15, 2010 7.080 7.080 6.870 6.940 34,760 -0.06(-0.86%)
Jul 14, 2010 6.900 7.030 6.880 7.000 24,206 +0.00(+0.00%)
Jul 13, 2010 7.000 7.000 6.650 7.000 76,565 +0.18(+2.64%)
Jul 12, 2010 7.120 7.150 6.800 6.820 71,857 -0.26(-3.67%)
Jul 09, 2010 7.080 7.190 6.750 7.080 139,687 +0.36(+5.36%)
Jul 08, 2010 6.550 6.760 6.330 6.720 70,384 +0.21(+3.23%)
Jul 07, 2010 6.320 6.590 6.320 6.510 92,698 +0.18(+2.84%)
Jul 06, 2010 6.400 6.480 6.274 6.330 27,650 +0.10(+1.61%)
Jul 02, 2010 6.230 6.340 6.100 6.230 14,921 +0.00(+0.00%)
Jul 01, 2010 6.360 6.360 6.000 6.230 85,151 -0.09(-1.42%)
Jun 30, 2010 6.290 6.550 6.220 6.320 70,439 -0.03(-0.47%)
Jun 29, 2010 6.532 6.532 6.160 6.350 42,780 -0.22(-3.35%)
Jun 25, 2010 6.570 6.650 6.470 6.570 29,774 +0.02(+0.31%)
Jun 24, 2010 6.740 6.830 6.530 6.550 50,764 -0.19(-2.82%)
Jun 23, 2010 6.910 6.910 6.600 6.740 212,577 -0.08(-1.17%)
Jun 22, 2010 6.850 6.850 6.710 6.820 80,075 +0.09(+1.34%)
Jun 21, 2010 6.800 6.800 6.650 6.730 45,310 +0.02(+0.30%)
Jun 18, 2010 6.710 6.840 6.450 6.710 139,790 +0.21(+3.23%)
Jun 17, 2010 6.420 6.520 6.400 6.500 59,504 +0.09(+1.40%)
Jun 16, 2010 6.290 6.430 6.250 6.410 59,658 +0.08(+1.26%)
Jun 15, 2010 6.240 6.390 6.040 6.330 389,473 +0.23(+3.77%)
Jun 14, 2010 6.210 6.380 6.040 6.100 137,940 -0.10(-1.61%)
Jun 11, 2010 5.990 6.200 5.900 6.200 131,877 +0.26(+4.38%)
Jun 10, 2010 6.100 6.220 5.850 5.940 64,219 +0.06(+1.02%)
Jun 09, 2010 5.690 6.000 5.690 5.880 226,526 +0.13(+2.26%)
Jun 08, 2010 5.870 6.090 5.610 5.750 145,783 -0.67(-10.44%)
Jun 07, 2010 6.270 6.530 6.060 6.420 81,935 +0.11(+1.74%)
Jun 04, 2010 6.310 6.720 6.300 6.310 117,018 -0.25(-3.81%)
Jun 03, 2010 6.500 6.690 6.450 6.560 88,560 +0.18(+2.82%)
Jun 02, 2010 6.170 6.400 6.110 6.380 65,678 +0.32(+5.28%)
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.