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 (%)
Apr 30, 2010 6.990 7.160 6.780 6.940 82,656 -0.13(-1.84%)
Apr 29, 2010 7.080 7.170 6.770 7.070 136,084 -0.07(-0.98%)
Apr 28, 2010 7.230 7.309 7.130 7.140 44,159 -0.06(-0.83%)
Apr 27, 2010 7.540 7.540 7.200 7.200 55,923 -0.41(-5.39%)
Apr 26, 2010 7.560 7.670 7.530 7.610 40,736 -0.03(-0.39%)
Apr 23, 2010 7.770 7.770 7.550 7.640 11,551 -0.10(-1.29%)
Apr 22, 2010 7.520 7.770 7.520 7.740 62,695 +0.13(+1.71%)
Apr 21, 2010 7.450 7.622 7.450 7.610 50,608 +0.10(+1.33%)
Apr 20, 2010 7.370 7.520 7.370 7.510 13,163 +0.12(+1.62%)
Apr 19, 2010 7.430 7.520 7.230 7.390 59,661 -0.12(-1.60%)
Apr 16, 2010 7.690 7.690 7.360 7.510 45,660 -0.24(-3.10%)
Apr 15, 2010 7.750 7.870 7.640 7.750 22,082 -0.04(-0.51%)
Apr 14, 2010 7.880 7.880 7.600 7.790 43,964 +0.00(+0.00%)
Apr 13, 2010 7.800 7.890 7.700 7.790 58,016 -0.01(-0.13%)
Apr 12, 2010 7.890 7.940 7.740 7.800 126,867 +0.05(+0.65%)
Apr 09, 2010 7.390 7.790 7.390 7.750 188,391 +0.27(+3.61%)
Apr 08, 2010 7.380 7.560 7.140 7.480 102,049 -0.02(-0.27%)
Apr 07, 2010 7.570 7.590 7.450 7.500 50,997 -0.07(-0.92%)
Apr 06, 2010 7.470 7.600 7.400 7.570 109,107 +0.05(+0.66%)
Apr 05, 2010 7.480 7.550 7.340 7.520 49,012 +0.13(+1.76%)
Apr 01, 2010 7.420 7.390 7.390 7.390 89,100 -0.01(-0.09%)
Mar 31, 2010 7.650 7.650 7.310 7.397 77,472 -0.20(-2.67%)
Mar 30, 2010 7.750 7.750 7.450 7.600 23,190 -0.10(-1.30%)
Mar 29, 2010 7.860 8.000 7.550 7.700 70,137 -0.06(-0.77%)
Mar 26, 2010 7.760 7.960 7.500 7.760 185,686 +0.00(+0.00%)
Mar 25, 2010 7.970 8.010 7.600 7.760 126,965 +0.00(+0.00%)
Mar 24, 2010 7.750 8.150 7.470 7.760 155,302 +0.06(+0.78%)
Mar 23, 2010 7.200 7.871 7.180 7.700 266,884 +0.55(+7.69%)
Mar 22, 2010 7.000 7.190 7.000 7.150 56,649 +0.15(+2.14%)
Mar 19, 2010 7.100 7.189 7.000 7.000 116,863 -0.06(-0.85%)
Mar 18, 2010 6.800 7.120 6.550 7.060 73,497 +0.06(+0.86%)
Mar 17, 2010 6.960 7.050 6.865 7.000 267,192 +0.10(+1.45%)
Mar 16, 2010 6.700 6.950 6.700 6.900 96,907 +0.17(+2.53%)
Mar 15, 2010 6.700 6.800 6.690 6.730 82,735 +0.07(+1.05%)
Mar 12, 2010 6.660 6.713 6.550 6.660 23,735 +0.06(+0.91%)
Mar 11, 2010 6.630 6.800 6.500 6.600 14,683 -0.01(-0.15%)
Mar 10, 2010 6.500 6.700 6.480 6.610 36,724 +0.18(+2.80%)
Mar 09, 2010 6.390 6.540 6.250 6.430 111,127 +0.08(+1.26%)
Mar 08, 2010 6.200 6.390 6.190 6.350 118,809 +0.15(+2.42%)
Mar 05, 2010 6.260 6.830 5.990 6.200 26,398 +0.00(+0.00%)
Mar 04, 2010 5.980 6.200 5.860 6.200 50,247 +0.10(+1.64%)
Mar 03, 2010 6.260 6.270 6.020 6.100 36,171 -0.18(-2.87%)
Mar 02, 2010 6.280 6.400 6.120 6.280 39,723 +0.09(+1.45%)
Mar 01, 2010 6.110 6.190 6.080 6.190 32,959 +0.11(+1.81%)
Feb 26, 2010 5.850 6.120 5.790 6.080 19,949 +0.19(+3.23%)
Feb 25, 2010 5.890 5.940 5.810 5.890 7,900 -0.18(-2.97%)
Feb 24, 2010 6.140 6.140 5.970 6.070 22,074 +0.00(+0.00%)
Feb 23, 2010 6.130 6.200 6.000 6.070 24,631 -0.15(-2.41%)
Feb 22, 2010 6.210 6.360 6.050 6.220 32,798 +0.08(+1.30%)
Feb 19, 2010 6.150 6.150 5.910 6.140 18,001 +0.02(+0.33%)
Feb 18, 2010 6.090 6.220 6.010 6.120 34,625 -0.04(-0.65%)
Feb 17, 2010 6.150 6.250 5.930 6.160 28,664 +0.10(+1.65%)
Feb 16, 2010 5.980 6.180 5.900 6.060 27,100 +0.03(+0.50%)
Feb 12, 2010 5.710 6.030 6.030 6.030 25,900 +0.10(+1.69%)
Feb 11, 2010 5.920 6.000 5.750 5.930 21,600 +0.06(+1.02%)
Feb 10, 2010 5.830 5.870 5.580 5.870 16,174 +0.00(+0.00%)
Feb 09, 2010 5.920 5.990 5.580 5.870 52,924 +0.00(+0.00%)
Feb 08, 2010 5.930 5.960 5.800 5.870 19,107 -0.12(-2.00%)
Feb 05, 2010 6.050 6.120 5.760 5.990 45,121 -0.10(-1.64%)
Feb 04, 2010 6.390 6.430 5.920 6.090 95,447 -0.32(-4.99%)
Feb 03, 2010 6.560 6.650 6.410 6.410 31,134 -0.11(-1.69%)
Feb 02, 2010 6.420 6.660 6.400 6.520 48,824 -0.02(-0.31%)
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.