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, 2009 3.030 3.090 2.700 2.950 222,275 -0.08(-2.64%)
Apr 29, 2009 2.930 3.090 2.900 3.030 21,016 +0.13(+4.48%)
Apr 28, 2009 3.000 3.000 2.840 2.900 30,500 -0.08(-2.68%)
Apr 27, 2009 2.980 2.980 2.860 2.980 15,328 +0.00(+0.00%)
Apr 24, 2009 3.010 3.010 2.890 2.980 43,065 -0.11(-3.56%)
Apr 23, 2009 2.900 3.090 2.710 3.090 25,544 +0.22(+7.67%)
Apr 22, 2009 2.850 2.930 2.700 2.870 24,346 +0.05(+1.77%)
Apr 21, 2009 2.980 2.980 2.700 2.820 20,451 -0.03(-1.05%)
Apr 20, 2009 2.790 2.970 2.730 2.850 26,900 -0.01(-0.35%)
Apr 17, 2009 2.850 2.870 2.750 2.860 92,010 +0.04(+1.42%)
Apr 16, 2009 2.700 2.840 2.610 2.820 23,372 +0.15(+5.62%)
Apr 15, 2009 2.680 2.680 2.600 2.670 22,735 -0.02(-0.74%)
Apr 14, 2009 2.770 2.800 2.540 2.690 21,300 -0.11(-3.93%)
Apr 13, 2009 2.860 2.860 2.710 2.800 21,816 -0.06(-2.10%)
Apr 09, 2009 2.670 2.860 2.650 2.860 23,637 +0.21(+7.92%)
Apr 08, 2009 2.650 2.718 2.650 2.650 29,200 +0.01(+0.38%)
Apr 07, 2009 2.720 2.720 2.630 2.640 58,134 -0.04(-1.49%)
Apr 06, 2009 2.660 2.680 2.549 2.680 15,321 +0.13(+5.10%)
Apr 03, 2009 2.520 2.650 2.400 2.550 54,805 +0.06(+2.41%)
Apr 02, 2009 2.650 2.650 2.450 2.490 17,500 -0.07(-2.73%)
Apr 01, 2009 2.430 2.650 2.430 2.560 27,850 +0.02(+0.79%)
Mar 31, 2009 2.460 2.590 2.460 2.540 41,024 +0.08(+3.25%)
Mar 30, 2009 2.500 2.500 2.380 2.460 39,390 +0.11(+4.68%)
Mar 26, 2009 2.170 2.350 2.170 2.350 31,271 +0.21(+9.81%)
Mar 25, 2009 2.150 2.182 2.050 2.140 22,796 -0.05(-2.28%)
Mar 24, 2009 2.200 2.230 2.190 2.190 4,742 +0.01(+0.46%)
Mar 23, 2009 2.130 2.233 2.130 2.180 22,800 +0.15(+7.39%)
Mar 20, 2009 2.110 2.110 1.990 2.030 44,332 -0.07(-3.33%)
Mar 19, 2009 2.200 2.200 2.010 2.100 133,256 -0.07(-3.23%)
Mar 18, 2009 2.200 2.250 2.000 2.170 108,315 -0.03(-1.36%)
Mar 17, 2009 1.850 2.280 1.800 2.200 28,120 +0.02(+0.92%)
Mar 16, 2009 2.180 2.200 2.140 2.180 42,380 +0.04(+1.87%)
Mar 13, 2009 2.160 2.190 2.130 2.140 0 +0.02(+0.94%)
Mar 12, 2009 2.070 2.140 2.070 2.120 1,800 +0.09(+4.43%)
Mar 11, 2009 2.090 2.120 2.030 2.030 6,868 -0.02(-0.98%)
Mar 10, 2009 1.980 2.100 1.980 2.050 44,794 +0.08(+4.06%)
Mar 09, 2009 2.020 2.020 1.920 1.970 20,360 -0.07(-3.43%)
Mar 06, 2009 1.950 2.090 1.920 2.040 0 +0.00(+0.00%)
Mar 05, 2009 2.080 2.080 1.830 2.040 11,800 -0.08(-3.77%)
Mar 04, 2009 2.050 2.200 2.040 2.120 96,656 +0.02(+0.95%)
Mar 02, 2009 2.440 2.440 2.100 2.100 11,422 -0.34(-13.93%)
Feb 27, 2009 2.280 2.440 2.070 2.440 0 +0.14(+6.09%)
Feb 26, 2009 2.780 2.390 2.110 2.300 25,768 +0.02(+0.88%)
Feb 25, 2009 2.240 2.280 2.180 2.280 18,575 +0.08(+3.64%)
Feb 24, 2009 2.160 2.250 2.130 2.200 41,208 +0.05(+2.33%)
Feb 23, 2009 2.190 2.200 2.080 2.150 25,263 -0.08(-3.59%)
Feb 20, 2009 2.280 2.280 2.200 2.230 95,309 -0.16(-6.69%)
Feb 19, 2009 2.390 2.400 2.250 2.390 59,094 -0.01(-0.42%)
Feb 18, 2009 2.400 2.420 2.330 2.400 116,074 +0.08(+3.45%)
Feb 17, 2009 2.530 2.530 2.320 2.320 79,325 -0.28(-10.77%)
Feb 13, 2009 2.640 2.695 2.550 2.600 105,656 +0.00(+0.00%)
Feb 12, 2009 2.670 2.690 2.520 2.600 42,300 -0.03(-1.14%)
Feb 11, 2009 2.630 2.720 2.490 2.630 154,565 -0.04(-1.42%)
Feb 10, 2009 2.730 2.760 2.500 2.668 32,026 -0.13(-4.71%)
Feb 09, 2009 2.747 2.800 2.670 2.800 18,027 +0.05(+1.82%)
Feb 06, 2009 2.520 2.820 2.520 2.750 13,859 -0.03(-1.08%)
Feb 05, 2009 2.680 2.840 2.580 2.780 5,974 +0.08(+2.96%)
Feb 04, 2009 2.530 2.710 2.530 2.700 45,907 +0.30(+12.50%)
Feb 03, 2009 2.750 2.780 2.400 2.400 25,526 -0.34(-12.41%)
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.