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, 2017 17.25 17.33 17.14 17.18 235,648 +0.01(+0.06%)
Aug 30, 2017 17.06 17.24 17.00 17.17 232,297 +0.05(+0.29%)
Aug 29, 2017 17.28 17.28 17.05 17.12 319,375 -0.26(-1.50%)
Aug 28, 2017 17.51 17.58 17.28 17.38 262,606 -0.16(-0.91%)
Aug 25, 2017 17.20 18.05 17.20 17.54 998,244 +0.35(+2.04%)
Aug 24, 2017 16.92 17.26 16.79 17.19 864,919 +0.28(+1.66%)
Aug 23, 2017 16.54 17.08 16.44 16.91 867,601 +0.31(+1.87%)
Aug 22, 2017 16.43 16.62 16.23 16.60 534,904 +0.34(+2.09%)
Aug 21, 2017 16.42 16.44 16.18 16.26 390,379 -0.14(-0.85%)
Aug 18, 2017 16.03 16.66 16.03 16.40 408,417 +0.28(+1.74%)
Aug 17, 2017 16.49 16.55 16.11 16.12 391,206 -0.43(-2.60%)
Aug 16, 2017 16.66 16.81 16.53 16.55 478,116 -0.09(-0.54%)
Aug 15, 2017 16.88 16.88 16.40 16.64 860,487 -0.17(-1.01%)
Aug 14, 2017 16.05 16.89 16.03 16.81 1,715,964 +1.13(+7.21%)
Aug 11, 2017 15.13 15.94 14.55 15.68 863,782 +0.17(+1.10%)
Aug 10, 2017 15.25 15.51 14.93 15.51 376,725 +0.21(+1.37%)
Aug 09, 2017 15.51 15.76 15.22 15.30 300,420 -0.37(-2.36%)
Aug 08, 2017 15.70 15.87 15.56 15.67 676,263 -0.25(-1.57%)
Aug 07, 2017 15.95 15.98 15.81 15.92 622,037 -0.01(-0.06%)
Aug 04, 2017 15.89 15.95 15.79 15.93 384,566 +0.04(+0.25%)
Aug 03, 2017 15.84 15.92 15.75 15.89 319,260 -0.01(-0.06%)
Aug 02, 2017 15.81 15.90 15.74 15.90 507,659 +0.10(+0.63%)
Aug 01, 2017 15.66 15.86 15.66 15.80 755,642 +0.13(+0.83%)
Jul 31, 2017 15.85 15.85 15.50 15.67 287,252 -0.09(-0.57%)
Jul 28, 2017 15.86 15.97 15.71 15.76 227,646 -0.19(-1.19%)
Jul 27, 2017 15.82 15.95 15.73 15.95 679,608 +0.13(+0.82%)
Jul 26, 2017 15.56 15.85 15.51 15.82 2,158,335 +0.25(+1.61%)
Jul 25, 2017 15.61 15.71 15.50 15.57 394,716 +0.06(+0.39%)
Jul 24, 2017 15.75 15.82 15.45 15.51 674,933 -0.24(-1.52%)
Jul 21, 2017 15.82 15.93 15.72 15.75 797,658 -0.06(-0.38%)
Jul 20, 2017 15.95 15.98 15.75 15.81 1,099,569 -0.07(-0.44%)
Jul 19, 2017 15.58 16.09 15.41 15.88 8,148,700 +0.00(+0.00%)
Jul 18, 2017 17.00 17.00 15.85 15.88 1,073,062 -1.11(-6.53%)
Jul 17, 2017 17.58 17.88 16.91 16.99 682,108 -0.77(-4.34%)
Jul 14, 2017 18.07 18.13 17.63 17.76 231,653 -0.30(-1.66%)
Jul 13, 2017 18.00 18.32 17.57 18.06 221,239 -0.02(-0.11%)
Jul 12, 2017 18.20 18.38 18.02 18.08 67,559 +0.00(+0.00%)
Jul 11, 2017 18.04 18.38 17.96 18.08 129,847 +0.09(+0.50%)
Jul 10, 2017 18.09 18.20 17.94 17.99 84,249 -0.03(-0.17%)
Jul 07, 2017 18.23 18.48 17.94 18.02 115,630 -0.26(-1.42%)
Jul 06, 2017 18.49 18.70 18.22 18.28 47,276 -0.35(-1.88%)
Jul 05, 2017 19.10 19.10 18.34 18.63 126,889 -0.46(-2.41%)
Jul 03, 2017 18.71 19.48 18.71 19.09 99,452 +0.16(+0.85%)
Jun 30, 2017 18.73 19.06 18.42 18.93 111,004 +0.31(+1.66%)
Jun 29, 2017 18.69 18.77 18.45 18.62 167,194 -0.12(-0.64%)
Jun 28, 2017 18.66 18.85 18.28 18.74 132,083 +0.16(+0.86%)
Jun 27, 2017 18.71 18.92 18.43 18.58 120,614 -0.14(-0.75%)
Jun 26, 2017 18.75 18.97 18.55 18.72 156,577 -0.05(-0.27%)
Jun 23, 2017 18.94 18.94 18.67 18.77 59,415 -0.14(-0.74%)
Jun 22, 2017 18.65 18.96 18.34 18.91 219,196 +0.38(+2.05%)
Jun 21, 2017 18.41 18.77 17.74 18.53 691,657 -0.95(-4.88%)
Jun 20, 2017 19.73 19.86 19.20 19.48 123,469 -0.09(-0.46%)
Jun 19, 2017 19.27 19.85 19.27 19.57 127,672 +0.20(+1.03%)
Jun 16, 2017 18.91 19.56 18.85 19.37 281,125 +0.45(+2.38%)
Jun 15, 2017 18.75 19.11 18.53 18.92 456,951 -0.11(-0.58%)
Jun 14, 2017 19.16 19.25 18.76 19.03 221,084 -0.07(-0.37%)
Jun 13, 2017 19.59 19.61 18.89 19.10 183,108 +0.25(+1.33%)
Jun 12, 2017 19.36 19.37 18.80 18.85 189,557 -0.46(-2.38%)
Jun 09, 2017 19.62 19.65 19.14 19.31 112,124 -0.25(-1.28%)
Jun 08, 2017 20.10 20.10 19.54 19.56 133,726 -0.60(-2.98%)
Jun 07, 2017 20.52 20.60 20.13 20.16 190,601 -0.24(-1.18%)
Jun 06, 2017 20.56 20.74 20.40 20.40 204,912 -0.35(-1.69%)
Jun 05, 2017 20.80 20.83 20.51 20.75 171,540 +0.04(+0.19%)
Jun 02, 2017 20.59 20.79 20.18 20.71 242,109 +0.21(+1.02%)
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.