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, 2018 8.520 8.520 8.520 0 +1.34(+18.66%)
Aug 30, 2018 8.070 8.100 7.110 7.180 1,730,916 -0.97(-11.90%)
Aug 29, 2018 8.600 8.840 8.060 8.150 1,043,594 -0.46(-5.34%)
Aug 28, 2018 9.230 9.240 8.560 8.610 887,638 -0.62(-6.72%)
Aug 27, 2018 9.660 9.740 9.200 9.230 942,218 -0.27(-2.84%)
Aug 24, 2018 9.940 9.970 9.150 9.500 644,300 -0.33(-3.36%)
Aug 23, 2018 10.00 10.30 9.770 9.830 419,283 -0.20(-1.99%)
Aug 22, 2018 9.950 10.09 9.670 10.03 846,287 +0.06(+0.60%)
Aug 21, 2018 9.860 10.01 9.860 9.970 526,712 +0.08(+0.81%)
Aug 20, 2018 9.910 10.03 9.678 9.890 341,398 +0.00(+0.00%)
Aug 17, 2018 9.940 10.02 9.675 9.890 781,700 -0.10(-1.00%)
Aug 16, 2018 10.19 10.41 9.950 9.990 413,810 -0.12(-1.19%)
Aug 15, 2018 9.960 10.31 9.600 10.11 506,720 +0.11(+1.10%)
Aug 14, 2018 10.30 10.48 9.880 10.00 635,178 +0.01(+0.10%)
Aug 13, 2018 10.88 10.88 9.950 9.990 462,469 -0.89(-8.18%)
Aug 10, 2018 11.65 11.65 10.53 10.88 1,447,300 -1.33(-10.89%)
Aug 09, 2018 12.29 12.61 12.12 12.21 164,366 -0.13(-1.05%)
Aug 08, 2018 12.43 12.43 11.98 12.34 393,151 -0.06(-0.48%)
Aug 07, 2018 12.94 13.07 12.27 12.40 393,672 -0.95(-7.12%)
Aug 06, 2018 13.60 13.68 13.33 13.35 247,402 -0.32(-2.34%)
Aug 03, 2018 13.35 13.80 13.27 13.67 430,600 +0.37(+2.78%)
Aug 02, 2018 13.42 13.49 13.09 13.30 239,655 -0.14(-1.04%)
Aug 01, 2018 13.72 13.75 13.39 13.44 214,453 -0.19(-1.39%)
Jul 31, 2018 13.78 14.14 13.62 13.63 204,556 -0.36(-2.57%)
Jul 30, 2018 14.36 14.45 13.84 13.99 367,537 -0.31(-2.17%)
Jul 27, 2018 14.36 14.90 14.10 14.30 350,500 +0.02(+0.14%)
Jul 26, 2018 14.36 14.46 14.05 14.28 335,398 -0.12(-0.83%)
Jul 25, 2018 13.84 14.48 13.84 14.40 328,114 +0.63(+4.58%)
Jul 24, 2018 13.51 14.06 13.51 13.77 204,267 +0.37(+2.76%)
Jul 23, 2018 13.31 13.54 13.23 13.40 194,681 -0.07(-0.52%)
Jul 20, 2018 13.33 13.60 13.24 13.47 233,543 +0.31(+2.36%)
Jul 19, 2018 12.87 13.16 12.78 13.16 223,036 +0.14(+1.08%)
Jul 18, 2018 13.07 13.30 12.74 13.02 132,410 -0.01(-0.08%)
Jul 17, 2018 12.81 13.30 12.59 13.03 203,575 +0.24(+1.88%)
Jul 16, 2018 13.00 13.33 12.74 12.79 269,258 -0.21(-1.62%)
Jul 13, 2018 13.06 13.27 12.88 13.00 243,021 -0.03(-0.23%)
Jul 12, 2018 13.52 13.85 12.90 13.03 191,128 -0.29(-2.18%)
Jul 11, 2018 13.28 13.42 13.02 13.32 285,956 -0.09(-0.67%)
Jul 10, 2018 13.54 13.75 13.08 13.41 375,054 -0.12(-0.89%)
Jul 09, 2018 13.04 13.91 12.88 13.53 361,862 +0.55(+4.24%)
Jul 06, 2018 12.90 13.35 12.71 12.98 281,998 -0.05(-0.38%)
Jul 05, 2018 13.51 12.63 13.03 619,744 -0.20(-1.51%)
Jul 03, 2018 13.23 13.23 13.23 0 +1.61(+13.86%)
Jul 02, 2018 12.16 12.22 11.41 11.62 941,886 -0.74(-5.99%)
Jun 29, 2018 12.10 12.36 1,140,783 -0.94(-7.07%)
Jun 28, 2018 12.44 13.52 12.32 13.30 799,453 +0.96(+7.78%)
Jun 27, 2018 13.91 14.01 12.26 12.34 486,931 -1.54(-11.10%)
Jun 26, 2018 13.97 14.44 13.70 13.88 319,953 -0.12(-0.86%)
Jun 25, 2018 14.93 15.12 13.91 14.00 468,297 -1.04(-6.91%)
Jun 22, 2018 15.39 15.63 14.53 15.04 465,024 -0.28(-1.83%)
Jun 21, 2018 15.11 16.00 14.70 15.32 990,403 +1.64(+11.99%)
Jun 20, 2018 14.23 14.44 13.61 13.68 462,291 -0.32(-2.29%)
Jun 19, 2018 13.25 14.35 13.21 14.00 468,948 +0.56(+4.17%)
Jun 18, 2018 14.54 14.54 13.06 13.44 776,840 -1.27(-8.63%)
Jun 15, 2018 14.38 14.17 14.71 649,611 +0.33(+2.29%)
Jun 14, 2018 16.54 16.60 14.30 14.38 853,906 -1.97(-12.05%)
Jun 13, 2018 16.92 16.97 16.20 16.35 337,606 -0.50(-2.97%)
Jun 12, 2018 16.97 17.04 16.44 16.85 529,319 -0.18(-1.06%)
Jun 11, 2018 17.12 17.54 16.73 17.03 239,680 -0.08(-0.47%)
Jun 08, 2018 16.80 17.70 16.49 17.11 438,094 +0.88(+5.42%)
Jun 07, 2018 16.44 16.64 15.95 16.23 498,445 -0.43(-2.58%)
Jun 06, 2018 16.92 16.66 322,033 -0.08(-0.48%)
Jun 05, 2018 14.97 16.91 14.94 16.74 886,625 +1.64(+10.86%)
Jun 04, 2018 14.57 15.32 14.40 15.10 345,944 +0.64(+4.43%)
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.