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, 2014 10.42 10.59 10.59 10.59 276,200 +0.21(+2.02%)
Aug 28, 2014 10.48 10.65 10.25 10.38 314,214 -0.11(-1.05%)
Aug 27, 2014 10.17 10.64 10.10 10.49 406,912 +0.35(+3.45%)
Aug 26, 2014 10.50 10.50 10.14 10.14 208,946 -0.36(-3.43%)
Aug 25, 2014 10.35 10.71 10.15 10.50 288,248 +0.19(+1.84%)
Aug 22, 2014 9.960 10.37 9.790 10.31 327,657 +0.20(+1.98%)
Aug 21, 2014 10.35 10.49 10.07 10.11 294,419 -0.11(-1.08%)
Aug 20, 2014 10.74 10.90 9.790 10.22 670,313 -0.72(-6.58%)
Aug 19, 2014 11.27 11.27 10.77 10.94 207,180 -0.23(-2.06%)
Aug 18, 2014 11.02 11.40 11.00 11.17 289,275 +0.17(+1.55%)
Aug 15, 2014 11.23 11.23 10.55 11.00 694,072 -0.13(-1.17%)
Aug 14, 2014 11.44 11.58 10.99 11.13 718,556 -0.31(-2.71%)
Aug 13, 2014 11.42 11.58 10.92 11.44 443,991 +0.08(+0.70%)
Aug 12, 2014 11.47 11.73 11.20 11.36 346,889 -0.09(-0.79%)
Aug 11, 2014 11.96 11.98 11.44 11.45 181,558 -0.51(-4.26%)
Aug 08, 2014 11.91 12.10 11.58 11.96 274,698 +0.06(+0.50%)
Aug 07, 2014 11.70 12.22 11.30 11.90 463,696 +0.14(+1.19%)
Aug 06, 2014 11.75 11.97 11.09 11.76 764,910 +0.07(+0.60%)
Aug 05, 2014 12.57 12.80 11.51 11.69 449,241 -1.23(-9.52%)
Aug 04, 2014 13.37 13.88 12.58 12.92 635,053 -0.19(-1.45%)
Aug 01, 2014 12.75 13.30 12.02 13.11 784,558 +0.21(+1.63%)
Jul 31, 2014 13.04 13.22 11.59 12.90 835,807 -1.03(-7.39%)
Jul 30, 2014 13.34 14.85 13.23 13.93 1,247,995 +1.53(+12.34%)
Jul 29, 2014 11.99 12.66 11.37 12.40 749,200 +0.43(+3.59%)
Jul 28, 2014 12.54 12.73 11.58 11.97 682,894 -0.51(-4.09%)
Jul 25, 2014 13.18 13.22 12.30 12.48 388,364 -0.65(-4.95%)
Jul 24, 2014 13.06 13.65 12.93 13.13 496,151 +0.28(+2.18%)
Jul 23, 2014 13.28 13.28 12.64 12.85 380,633 -0.35(-2.65%)
Jul 22, 2014 13.31 13.71 12.63 13.20 425,318 -0.19(-1.42%)
Jul 21, 2014 14.19 14.20 13.25 13.39 307,239 -0.63(-4.49%)
Jul 18, 2014 13.16 14.12 13.16 14.02 411,975 +1.08(+8.35%)
Jul 17, 2014 13.33 13.49 12.81 12.94 209,656 -0.37(-2.78%)
Jul 16, 2014 13.36 13.37 12.56 13.31 486,732 +0.02(+0.15%)
Jul 15, 2014 13.92 13.95 13.19 13.29 343,349 -0.59(-4.25%)
Jul 14, 2014 14.01 14.15 13.51 13.88 660,832 -0.08(-0.57%)
Jul 11, 2014 13.91 14.16 13.50 13.96 360,056 +0.13(+0.94%)
Jul 10, 2014 13.24 14.11 13.11 13.83 387,046 +0.34(+2.52%)
Jul 09, 2014 12.69 13.70 12.64 13.49 389,417 +0.90(+7.15%)
Jul 08, 2014 12.44 12.91 12.35 12.59 194,244 +0.09(+0.72%)
Jul 07, 2014 12.45 12.62 12.21 12.50 248,390 -0.16(-1.26%)
Jul 03, 2014 12.30 12.66 12.66 12.66 184,600 +0.38(+3.09%)
Jul 02, 2014 12.10 12.36 11.71 12.28 195,636 +0.19(+1.57%)
Jul 01, 2014 11.75 12.43 11.75 12.09 235,534 +0.45(+3.87%)
Jun 30, 2014 11.80 11.80 11.14 11.64 504,292 -0.16(-1.36%)
Jun 27, 2014 11.80 11.87 11.31 11.80 273,047 +0.01(+0.08%)
Jun 26, 2014 12.00 12.08 10.95 11.79 724,857 -0.12(-1.01%)
Jun 25, 2014 11.45 12.04 11.45 11.91 513,743 +0.46(+4.02%)
Jun 24, 2014 11.71 11.93 11.39 11.45 555,847 -0.26(-2.22%)
Jun 23, 2014 11.13 11.90 10.85 11.71 633,651 +0.73(+6.65%)
Jun 20, 2014 9.800 11.19 9.720 10.98 544,961 +1.18(+12.04%)
Jun 19, 2014 9.990 10.23 9.760 9.800 387,797 -0.38(-3.73%)
Jun 18, 2014 10.08 10.32 9.410 10.18 746,580 +0.06(+0.59%)
Jun 17, 2014 10.30 10.30 9.400 10.12 575,715 +0.30(+3.05%)
Jun 16, 2014 10.88 10.99 9.660 9.820 985,648 -1.03(-9.49%)
Jun 13, 2014 10.63 10.87 10.38 10.85 227,763 +0.26(+2.46%)
Jun 12, 2014 10.72 11.14 10.39 10.59 344,117 -0.07(-0.66%)
Jun 11, 2014 11.25 11.68 10.64 10.66 674,323 -0.67(-5.91%)
Jun 10, 2014 10.86 11.55 10.85 11.33 738,823 +1.07(+10.43%)
Jun 06, 2014 10.35 10.65 10.13 10.26 260,747 -0.07(-0.68%)
Jun 05, 2014 10.12 10.42 9.870 10.33 365,859 +0.33(+3.30%)
Jun 04, 2014 9.870 10.00 9.665 10.00 224,744 +0.14(+1.42%)
Jun 03, 2014 9.380 9.990 9.370 9.860 381,158 +0.45(+4.78%)
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.