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 30, 2013 6.580 6.670 6.050 6.630 358,724 +0.14(+2.16%)
Sep 27, 2013 6.540 6.790 6.480 6.490 171,236 -0.14(-2.11%)
Sep 26, 2013 6.200 6.840 6.140 6.630 298,307 +0.38(+6.08%)
Sep 25, 2013 6.490 6.490 6.220 6.250 316,187 -0.27(-4.14%)
Sep 24, 2013 6.560 6.870 6.482 6.520 359,135 -0.01(-0.15%)
Sep 23, 2013 6.350 6.650 6.180 6.530 443,477 +0.23(+3.65%)
Sep 20, 2013 6.360 6.380 6.150 6.300 225,945 -0.06(-0.94%)
Sep 19, 2013 6.360 6.490 6.270 6.360 263,825 -0.02(-0.31%)
Sep 18, 2013 6.280 6.420 6.020 6.380 170,656 +0.17(+2.74%)
Sep 17, 2013 6.350 6.465 6.150 6.210 303,912 -0.10(-1.58%)
Sep 16, 2013 6.160 6.379 6.020 6.310 266,358 +0.29(+4.82%)
Sep 13, 2013 5.960 6.060 5.810 6.020 87,509 +0.06(+1.01%)
Sep 12, 2013 6.100 6.210 5.830 5.960 261,765 -0.14(-2.30%)
Sep 11, 2013 5.950 6.120 5.780 6.100 212,721 +0.02(+0.33%)
Sep 10, 2013 5.870 6.220 5.810 6.080 565,556 +0.37(+6.48%)
Sep 09, 2013 5.350 5.790 5.260 5.710 373,934 +0.48(+9.18%)
Sep 06, 2013 5.150 5.300 4.991 5.230 153,953 +0.04(+0.77%)
Sep 05, 2013 4.979 5.240 4.880 5.190 69,899 +0.26(+5.27%)
Sep 04, 2013 4.910 5.050 4.830 4.930 86,856 +0.00(+0.00%)
Sep 03, 2013 4.940 5.020 4.850 4.930 146,259 +0.06(+1.23%)
Aug 30, 2013 4.990 4.990 4.830 4.870 34,378 -0.07(-1.42%)
Aug 29, 2013 4.950 5.060 4.870 4.940 66,647 +0.01(+0.20%)
Aug 28, 2013 4.890 5.140 4.850 4.930 351,862 -0.01(-0.20%)
Aug 27, 2013 5.040 5.130 4.890 4.940 71,720 -0.19(-3.70%)
Aug 26, 2013 5.270 5.350 5.070 5.130 220,742 -0.16(-3.02%)
Aug 23, 2013 5.320 5.520 5.260 5.290 568,104 -0.03(-0.56%)
Aug 22, 2013 4.920 5.390 4.900 5.320 298,459 +0.41(+8.35%)
Aug 21, 2013 4.970 5.100 4.836 4.910 149,187 -0.02(-0.41%)
Aug 20, 2013 4.950 5.100 4.830 4.930 140,706 -0.05(-1.00%)
Aug 19, 2013 4.790 5.100 4.400 4.980 115,306 +0.09(+1.84%)
Aug 16, 2013 5.140 5.140 4.805 4.890 254,992 -0.17(-3.36%)
Aug 15, 2013 5.240 5.240 4.751 5.060 287,193 -0.09(-1.75%)
Aug 14, 2013 4.760 5.150 4.760 5.150 500,751 +0.45(+9.57%)
Aug 13, 2013 4.440 4.720 4.360 4.700 417,190 +0.30(+6.82%)
Aug 12, 2013 4.320 4.490 4.305 4.400 172,242 +0.09(+2.09%)
Aug 09, 2013 4.140 4.310 4.140 4.310 58,679 +0.16(+3.86%)
Aug 08, 2013 4.180 4.380 4.120 4.150 40,172 -0.01(-0.24%)
Aug 07, 2013 4.080 4.210 4.080 4.160 28,032 +0.02(+0.48%)
Aug 06, 2013 4.150 4.260 4.120 4.140 26,430 -0.08(-1.90%)
Aug 05, 2013 4.200 4.290 4.140 4.220 38,848 -0.03(-0.71%)
Aug 02, 2013 4.190 4.300 4.170 4.250 60,418 +0.05(+1.19%)
Aug 01, 2013 4.040 4.260 3.961 4.200 106,751 +0.15(+3.70%)
Jul 31, 2013 4.000 4.130 3.950 4.050 116,881 +0.04(+1.00%)
Jul 30, 2013 4.070 4.070 4.000 4.010 29,062 -0.09(-2.20%)
Jul 29, 2013 4.060 4.140 3.960 4.100 31,209 +0.03(+0.74%)
Jul 26, 2013 4.120 4.255 4.040 4.070 17,076 -0.11(-2.63%)
Jul 25, 2013 4.100 4.181 4.100 4.180 6,181 -0.04(-0.95%)
Jul 24, 2013 4.200 4.280 4.100 4.220 59,279 +0.01(+0.24%)
Jul 23, 2013 4.090 4.220 4.040 4.210 61,615 +0.15(+3.69%)
Jul 22, 2013 4.100 4.100 4.000 4.060 31,584 +0.02(+0.50%)
Jul 19, 2013 4.150 4.150 4.000 4.040 9,016 -0.09(-2.18%)
Jul 18, 2013 4.030 4.210 4.030 4.130 37,008 +0.04(+0.98%)
Jul 17, 2013 4.103 4.170 4.000 4.090 53,056 -0.04(-0.97%)
Jul 16, 2013 4.040 4.170 4.004 4.130 45,256 +0.14(+3.51%)
Jul 15, 2013 3.900 4.050 3.880 3.990 35,561 +0.09(+2.31%)
Jul 12, 2013 3.910 3.950 3.850 3.900 24,548 -0.06(-1.52%)
Jul 11, 2013 3.940 3.990 3.870 3.960 13,609 +0.03(+0.76%)
Jul 10, 2013 3.900 3.950 3.720 3.930 15,975 -0.03(-0.76%)
Jul 09, 2013 3.990 3.990 3.900 3.960 11,079 -0.03(-0.75%)
Jul 08, 2013 4.200 4.200 3.911 3.990 122,378 +0.17(+4.45%)
Jul 05, 2013 3.950 3.950 3.750 3.820 12,467 -0.10(-2.55%)
Jul 03, 2013 3.750 3.970 3.720 3.920 19,500 +0.14(+3.70%)
Jul 02, 2013 3.620 3.820 3.610 3.780 48,759 +0.02(+0.53%)
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.