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 29, 2017 19.74 20.61 19.60 20.39 754,795 +0.78(+3.98%)
Sep 28, 2017 19.21 19.62 19.16 19.61 344,237 +0.39(+2.03%)
Sep 27, 2017 19.63 19.72 19.14 19.22 715,208 -0.28(-1.44%)
Sep 26, 2017 19.44 19.69 19.34 19.50 412,812 +0.03(+0.15%)
Sep 25, 2017 19.91 20.04 19.42 19.47 586,154 -0.48(-2.41%)
Sep 22, 2017 19.63 20.10 18.86 19.95 860,877 +0.32(+1.63%)
Sep 21, 2017 19.63 19.75 19.57 19.63 919,003 +0.00(+0.00%)
Sep 20, 2017 19.85 19.93 19.47 19.63 786,251 -0.20(-1.01%)
Sep 19, 2017 19.36 19.89 19.36 19.83 883,047 +0.52(+2.69%)
Sep 18, 2017 18.73 19.58 18.55 19.31 1,420,528 +0.61(+3.26%)
Sep 15, 2017 17.99 18.74 17.94 18.70 882,350 +0.77(+4.29%)
Sep 14, 2017 17.79 18.01 17.72 17.93 261,042 +0.13(+0.73%)
Sep 13, 2017 17.62 18.09 17.55 17.80 635,348 +0.25(+1.42%)
Sep 12, 2017 17.66 17.73 17.50 17.55 477,263 -0.08(-0.45%)
Sep 11, 2017 17.87 18.03 17.51 17.63 457,189 -0.15(-0.84%)
Sep 08, 2017 17.44 17.93 17.27 17.78 692,265 +0.29(+1.66%)
Sep 07, 2017 17.52 17.55 17.40 17.49 388,926 +0.01(+0.06%)
Sep 06, 2017 17.49 17.56 17.32 17.48 272,257 -0.01(-0.06%)
Sep 05, 2017 17.39 17.52 17.28 17.49 250,609 +0.07(+0.40%)
Sep 01, 2017 17.22 17.49 17.11 17.42 215,570 +0.24(+1.40%)
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%)
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.