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, 2018 21.75 22.89 21.75 22.25 184,475 +0.59(+2.72%)
Apr 27, 2018 20.53 22.15 20.36 21.66 1,005,276 +0.36(+1.69%)
Apr 26, 2018 22.30 22.30 21.18 21.30 286,095 -0.90(-4.05%)
Apr 25, 2018 22.56 22.66 22.04 22.20 521,427 -0.43(-1.90%)
Apr 24, 2018 22.85 22.90 22.60 22.63 520,811 -0.12(-0.53%)
Apr 23, 2018 22.58 22.94 22.46 22.75 210,948 +0.17(+0.75%)
Apr 20, 2018 22.46 22.73 22.46 22.58 248,946 -0.03(-0.13%)
Apr 19, 2018 22.76 22.84 22.35 22.61 237,263 -0.38(-1.65%)
Apr 18, 2018 22.85 22.99 22.53 22.99 159,346 +0.32(+1.41%)
Apr 17, 2018 22.35 22.90 22.34 22.67 216,951 +0.38(+1.70%)
Apr 16, 2018 22.84 23.02 22.29 22.29 115,816 -0.38(-1.68%)
Apr 13, 2018 23.09 23.09 22.59 22.67 111,336 -0.30(-1.31%)
Apr 12, 2018 23.22 23.25 22.88 22.97 142,529 -0.26(-1.12%)
Apr 11, 2018 23.17 23.48 22.95 23.23 147,642 -0.02(-0.09%)
Apr 10, 2018 23.08 23.51 23.00 23.25 156,398 +0.45(+1.97%)
Apr 09, 2018 23.28 23.35 22.75 22.80 151,187 -0.40(-1.72%)
Apr 06, 2018 23.30 23.48 23.13 23.20 182,091 -0.06(-0.26%)
Apr 05, 2018 23.38 23.46 23.15 23.26 160,803 +0.21(+0.91%)
Apr 04, 2018 22.90 23.06 22.64 23.05 101,280 -0.19(-0.82%)
Apr 03, 2018 22.88 23.36 22.77 23.24 302,953 +0.49(+2.15%)
Apr 02, 2018 22.61 22.90 22.23 22.75 68,768 -0.06(-0.26%)
Mar 29, 2018 22.81 22.81 22.81 0 +0.19(+0.84%)
Mar 28, 2018 22.69 22.75 22.18 22.62 176,765 -0.08(-0.35%)
Mar 27, 2018 22.90 22.90 22.64 22.70 142,039 -0.15(-0.66%)
Mar 26, 2018 22.94 23.08 22.60 22.85 292,326 +0.31(+1.38%)
Mar 23, 2018 22.71 22.71 22.30 22.54 186,624 -0.16(-0.70%)
Mar 22, 2018 22.69 22.84 22.36 22.70 140,077 -0.30(-1.30%)
Mar 21, 2018 22.71 23.42 22.47 23.00 208,191 +0.26(+1.14%)
Mar 20, 2018 22.64 23.05 22.61 22.74 150,657 -0.04(-0.18%)
Mar 19, 2018 23.37 23.37 22.65 22.78 166,383 -0.75(-3.19%)
Mar 16, 2018 23.61 23.73 23.39 23.53 191,733 -0.09(-0.38%)
Mar 15, 2018 23.29 23.66 23.22 23.62 226,700 +0.37(+1.59%)
Mar 14, 2018 22.99 23.28 22.99 23.25 306,025 +0.32(+1.40%)
Mar 13, 2018 23.22 23.22 22.75 22.93 228,691 -0.12(-0.52%)
Mar 12, 2018 22.54 23.30 22.54 23.05 278,219 +0.50(+2.22%)
Mar 09, 2018 22.11 22.89 22.11 22.55 134,770 +0.66(+3.02%)
Mar 08, 2018 22.24 22.32 21.64 21.89 250,388 -0.30(-1.35%)
Mar 07, 2018 22.68 21.93 22.19 172,535 -0.55(-2.42%)
Mar 06, 2018 22.71 22.97 22.35 22.74 256,041 +0.31(+1.38%)
Mar 05, 2018 22.41 22.55 22.24 22.43 249,453 -0.02(-0.09%)
Mar 02, 2018 22.60 22.77 22.11 22.45 160,170 -0.41(-1.79%)
Mar 01, 2018 23.58 23.65 22.60 22.86 174,974 -0.62(-2.64%)
Feb 28, 2018 23.67 23.95 23.48 23.48 212,055 -0.13(-0.55%)
Feb 27, 2018 23.99 23.99 23.45 23.61 245,778 -0.51(-2.11%)
Feb 26, 2018 24.74 24.79 23.93 24.12 235,694 -0.48(-1.95%)
Feb 23, 2018 24.88 24.94 24.43 24.60 225,866 -0.22(-0.89%)
Feb 22, 2018 24.82 270,182 +0.32(+1.31%)
Feb 21, 2018 24.54 24.71 24.25 24.50 162,925 +0.01(+0.04%)
Feb 20, 2018 24.48 24.74 24.32 24.49 248,116 -0.26(-1.05%)
Feb 16, 2018 24.75 24.75 24.75 0 +0.05(+0.20%)
Feb 15, 2018 23.98 24.71 23.98 24.70 337,934 +0.90(+3.78%)
Feb 14, 2018 22.10 23.91 22.10 23.80 424,779 +1.24(+5.50%)
Feb 13, 2018 22.89 22.89 22.19 22.56 88,916 -0.45(-1.96%)
Feb 12, 2018 21.57 23.08 21.54 23.01 212,415 +1.72(+8.08%)
Feb 09, 2018 21.69 21.69 20.82 21.29 357,230 -0.13(-0.61%)
Feb 08, 2018 22.82 22.86 21.38 21.42 152,398 -1.27(-5.60%)
Feb 07, 2018 23.26 23.26 22.46 22.69 147,280 -0.56(-2.41%)
Feb 06, 2018 22.14 23.55 21.63 23.25 498,169 +0.76(+3.37%)
Feb 05, 2018 22.54 22.80 22.22 22.49 219,976 -0.58(-2.51%)
Feb 02, 2018 24.54 24.54 22.83 23.07 592,651 -1.79(-7.20%)
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.