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 (%)
Sep 28, 2007 9.000 9.010 8.650 8.920 53,200 -0.02(-0.22%)
Sep 27, 2007 8.940 9.000 8.700 8.940 50,900 +0.03(+0.34%)
Sep 26, 2007 8.830 9.080 8.700 8.910 119,700 +0.06(+0.68%)
Sep 25, 2007 8.890 8.890 8.630 8.850 17,300 -0.03(-0.34%)
Sep 24, 2007 8.950 9.070 8.710 8.880 49,900 -0.08(-0.89%)
Sep 21, 2007 9.000 9.070 8.800 8.960 47,100 +0.03(+0.34%)
Sep 20, 2007 9.150 9.150 8.800 8.930 60,100 -0.15(-1.65%)
Sep 19, 2007 8.940 9.250 8.940 9.080 265,100 +0.24(+2.71%)
Sep 18, 2007 8.500 8.960 8.380 8.840 228,300 +0.25(+2.91%)
Sep 17, 2007 8.350 8.680 8.350 8.590 71,600 +0.07(+0.82%)
Sep 14, 2007 8.500 8.740 8.500 8.520 92,100 +0.04(+0.47%)
Sep 13, 2007 8.480 8.750 8.470 8.480 73,900 +0.01(+0.12%)
Sep 12, 2007 8.250 8.530 8.210 8.470 76,500 +0.11(+1.32%)
Sep 11, 2007 8.400 8.500 8.310 8.360 111,700 -0.12(-1.42%)
Sep 10, 2007 8.740 8.950 8.370 8.480 265,800 -0.35(-3.96%)
Sep 07, 2007 8.700 8.850 8.600 8.830 77,800 -0.13(-1.45%)
Sep 06, 2007 8.730 9.070 8.730 8.960 60,700 +0.11(+1.24%)
Sep 05, 2007 9.100 9.110 8.750 8.850 113,700 -0.26(-2.85%)
Sep 04, 2007 9.380 9.380 9.000 9.110 37,600 -0.05(-0.55%)
Aug 31, 2007 9.150 9.350 9.040 9.160 73,800 +0.39(+4.45%)
Aug 30, 2007 8.700 9.060 8.550 8.770 143,400 -0.30(-3.31%)
Aug 29, 2007 9.160 9.260 8.800 9.070 132,500 -0.04(-0.44%)
Aug 28, 2007 9.200 9.290 8.850 9.110 101,500 -0.16(-1.73%)
Aug 27, 2007 9.300 9.450 9.260 9.270 61,600 -0.10(-1.07%)
Aug 24, 2007 9.450 9.640 9.290 9.370 73,300 -0.11(-1.16%)
Aug 23, 2007 9.490 9.560 9.400 9.480 83,500 -0.01(-0.11%)
Aug 22, 2007 9.980 9.980 9.320 9.490 99,900 +0.24(+2.59%)
Aug 21, 2007 9.420 9.520 9.050 9.250 96,200 -0.15(-1.60%)
Aug 20, 2007 9.300 9.490 8.950 9.400 72,200 +0.20(+2.17%)
Aug 17, 2007 9.250 9.710 8.370 9.200 365,600 +0.85(+10.18%)
Aug 16, 2007 8.250 8.440 7.600 8.350 317,100 -0.15(-1.76%)
Aug 15, 2007 8.880 8.900 8.430 8.500 212,800 -0.50(-5.56%)
Aug 14, 2007 9.230 9.240 8.880 9.000 140,500 -0.09(-0.99%)
Aug 13, 2007 8.930 9.210 8.850 9.090 90,000 +0.25(+2.83%)
Aug 10, 2007 8.630 9.000 8.620 8.840 202,300 -0.22(-2.43%)
Aug 09, 2007 9.460 9.640 9.050 9.060 197,800 -0.69(-7.08%)
Aug 08, 2007 9.500 9.890 9.500 9.750 137,700 +0.30(+3.17%)
Aug 07, 2007 9.500 9.620 9.390 9.450 88,300 -0.13(-1.36%)
Aug 06, 2007 9.680 9.750 9.000 9.580 123,900 -0.12(-1.24%)
Aug 03, 2007 9.900 10.10 9.650 9.700 150,300 -0.40(-3.96%)
Aug 02, 2007 9.700 10.24 9.700 10.10 168,400 +0.30(+3.06%)
Aug 01, 2007 9.860 10.01 9.640 9.800 70,200 -0.22(-2.20%)
Jul 31, 2007 9.940 10.24 9.940 10.02 82,000 +0.05(+0.50%)
Jul 30, 2007 9.850 10.14 9.790 9.970 117,800 +0.19(+1.94%)
Jul 27, 2007 10.14 10.15 9.560 9.780 197,200 -0.02(-0.20%)
Jul 26, 2007 10.02 10.14 9.570 9.800 195,400 -0.48(-4.67%)
Jul 25, 2007 10.46 10.59 10.12 10.28 96,200 +0.00(+0.00%)
Jul 24, 2007 10.84 10.84 10.28 10.28 81,400 -0.52(-4.81%)
Jul 23, 2007 10.58 10.85 10.56 10.80 141,100 +0.20(+1.89%)
Jul 20, 2007 10.79 10.79 10.44 10.60 187,000 -0.10(-0.93%)
Jul 19, 2007 10.55 10.72 10.35 10.70 299,500 +0.34(+3.28%)
Jul 18, 2007 10.50 10.55 10.06 10.36 294,600 -0.15(-1.43%)
Jul 17, 2007 10.60 10.64 10.28 10.51 54,100 -0.16(-1.50%)
Jul 16, 2007 10.77 10.83 10.50 10.67 159,600 -0.01(-0.09%)
Jul 13, 2007 10.70 10.86 10.60 10.68 96,500 -0.07(-0.65%)
Jul 12, 2007 10.25 10.82 10.25 10.75 126,500 +0.25(+2.38%)
Jul 11, 2007 10.64 10.79 10.42 10.50 569,400 -0.24(-2.23%)
Jul 10, 2007 10.85 11.00 10.57 10.74 474,600 -0.09(-0.83%)
Jul 09, 2007 10.65 10.91 10.65 10.83 115,000 +0.17(+1.59%)
Jul 06, 2007 10.85 10.93 10.56 10.66 136,100 -0.03(-0.28%)
Jul 05, 2007 10.74 10.97 10.67 10.69 69,500 -0.11(-1.02%)
Jul 03, 2007 10.82 10.92 10.77 10.80 136,400 -0.04(-0.37%)
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.