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, 2015 16.44 16.90 16.03 16.55 164,979 -0.28(-1.66%)
Aug 28, 2015 16.61 17.20 16.28 16.83 173,023 +0.34(+2.06%)
Aug 27, 2015 15.61 16.93 15.61 16.49 218,481 +1.08(+7.01%)
Aug 26, 2015 15.03 15.60 14.99 15.41 110,523 +0.81(+5.55%)
Aug 25, 2015 15.14 15.61 14.55 14.60 181,363 +0.00(+0.00%)
Aug 24, 2015 13.35 15.33 12.51 14.60 452,760 -1.19(-7.54%)
Aug 21, 2015 15.82 16.29 15.25 15.79 519,343 -0.48(-2.95%)
Aug 20, 2015 15.93 16.67 16.35 16.27 220,167 -0.08(-0.49%)
Aug 19, 2015 17.33 17.72 16.07 16.35 316,437 -1.15(-6.57%)
Aug 18, 2015 17.63 17.91 17.16 17.50 149,634 -0.24(-1.35%)
Aug 17, 2015 17.81 18.22 17.52 17.74 57,221 -0.19(-1.06%)
Aug 14, 2015 18.52 18.54 17.65 17.93 175,921 -0.56(-3.03%)
Aug 13, 2015 17.54 18.50 17.49 18.49 195,727 +0.84(+4.76%)
Aug 12, 2015 17.71 17.75 17.16 17.65 189,494 -0.30(-1.67%)
Aug 11, 2015 18.60 18.60 17.65 17.95 206,210 -0.68(-3.65%)
Aug 10, 2015 17.70 18.68 16.44 18.63 512,229 +1.21(+6.95%)
Aug 07, 2015 16.42 17.50 16.00 17.42 375,784 +1.12(+6.87%)
Aug 06, 2015 15.25 16.60 15.17 16.30 277,268 +0.92(+5.98%)
Aug 05, 2015 15.02 15.52 15.00 15.38 171,162 +0.28(+1.85%)
Aug 04, 2015 15.32 15.32 14.86 15.10 77,799 -0.11(-0.72%)
Aug 03, 2015 15.08 15.50 14.91 15.21 113,940 +0.27(+1.81%)
Jul 31, 2015 15.26 15.41 14.88 14.94 106,797 -0.34(-2.23%)
Jul 30, 2015 15.18 15.31 14.81 15.28 77,834 +0.11(+0.73%)
Jul 29, 2015 15.19 15.42 14.94 15.17 71,967 +0.12(+0.80%)
Jul 28, 2015 15.07 15.71 14.89 15.05 102,533 +0.06(+0.40%)
Jul 27, 2015 15.46 15.55 14.88 14.99 144,941 -0.49(-3.17%)
Jul 24, 2015 16.01 16.02 15.40 15.48 198,214 -0.64(-3.97%)
Jul 23, 2015 16.17 16.31 16.00 16.12 241,071 -0.20(-1.23%)
Jul 22, 2015 16.73 16.73 16.19 16.32 138,186 -0.42(-2.51%)
Jul 21, 2015 16.85 16.85 16.14 16.74 185,959 -0.17(-1.01%)
Jul 20, 2015 18.21 18.21 16.77 16.91 239,186 -1.17(-6.47%)
Jul 17, 2015 17.97 18.13 17.64 18.08 73,465 -0.03(-0.17%)
Jul 16, 2015 17.66 18.64 17.66 18.11 209,916 +0.62(+3.54%)
Jul 15, 2015 17.26 17.81 17.11 17.49 165,226 +0.15(+0.87%)
Jul 14, 2015 16.82 17.46 16.41 17.34 179,059 +0.59(+3.52%)
Jul 13, 2015 16.70 16.96 16.43 16.75 112,847 +0.21(+1.27%)
Jul 10, 2015 16.36 16.61 16.20 16.54 117,920 +0.46(+2.86%)
Jul 09, 2015 15.89 16.26 15.65 16.08 128,971 +0.60(+3.88%)
Jul 08, 2015 15.95 16.18 15.37 15.48 96,458 -0.58(-3.61%)
Jul 07, 2015 16.03 16.20 15.61 16.06 56,163 +0.10(+0.63%)
Jul 06, 2015 15.45 16.18 15.37 15.96 97,256 +0.22(+1.40%)
Jul 02, 2015 15.81 15.74 15.74 15.74 130,400 -0.03(-0.19%)
Jul 01, 2015 16.11 16.11 15.62 15.77 147,123 -0.11(-0.69%)
Jun 30, 2015 16.01 16.35 15.87 15.88 139,304 -0.05(-0.31%)
Jun 29, 2015 16.47 16.51 15.71 15.93 173,170 -0.73(-4.38%)
Jun 26, 2015 17.02 17.15 16.56 16.66 138,720 -0.38(-2.23%)
Jun 25, 2015 16.43 17.04 16.14 17.04 249,418 +0.62(+3.78%)
Jun 24, 2015 16.73 17.00 16.38 16.42 150,537 -0.31(-1.85%)
Jun 23, 2015 16.67 16.95 16.15 16.73 277,100 +0.12(+0.72%)
Jun 22, 2015 15.70 16.95 15.70 16.61 285,715 +1.05(+6.75%)
Jun 19, 2015 15.33 16.14 15.07 15.56 336,033 +0.17(+1.10%)
Jun 18, 2015 15.70 15.92 15.33 15.39 324,357 -0.31(-1.97%)
Jun 17, 2015 16.47 16.47 15.31 15.70 592,962 -0.87(-5.25%)
Jun 16, 2015 16.78 17.04 16.51 16.57 269,991 -0.12(-0.72%)
Jun 15, 2015 16.98 16.99 16.52 16.69 84,234 -0.37(-2.17%)
Jun 12, 2015 17.25 17.29 16.80 17.06 79,003 -0.34(-1.95%)
Jun 11, 2015 17.62 17.87 17.14 17.40 75,232 -0.12(-0.68%)
Jun 10, 2015 17.50 17.94 17.13 17.52 200,113 +0.12(+0.69%)
Jun 09, 2015 17.20 17.52 17.02 17.40 54,437 +0.26(+1.52%)
Jun 08, 2015 17.61 18.04 17.13 17.14 114,878 -0.45(-2.56%)
Jun 05, 2015 17.98 18.16 17.40 17.59 208,603 -0.42(-2.33%)
Jun 04, 2015 17.42 18.40 17.21 18.01 768,238 +0.70(+4.04%)
Jun 03, 2015 18.14 18.36 16.95 17.31 519,282 -0.91(-4.99%)
Jun 02, 2015 16.44 18.31 16.44 18.22 268,103 +1.77(+10.76%)
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.