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, 2012 4.800 4.910 4.750 4.870 213,462 +0.07(+1.46%)
Apr 27, 2012 4.820 4.855 4.770 4.800 148,999 -0.07(-1.44%)
Apr 26, 2012 4.950 4.950 4.780 4.870 106,269 -0.11(-2.21%)
Apr 25, 2012 5.140 5.140 4.941 4.980 114,307 -0.05(-0.99%)
Apr 24, 2012 4.790 5.070 4.790 5.030 225,132 +0.29(+6.12%)
Apr 23, 2012 4.920 4.940 4.700 4.740 333,599 -0.19(-3.85%)
Apr 20, 2012 5.100 5.100 4.870 4.930 281,464 -0.18(-3.52%)
Apr 19, 2012 5.380 5.380 5.020 5.110 258,813 -0.24(-4.49%)
Apr 18, 2012 5.250 5.460 5.240 5.350 323,941 -0.09(-1.65%)
Apr 17, 2012 5.680 5.730 5.360 5.440 316,389 -0.23(-4.06%)
Apr 16, 2012 5.830 5.872 5.540 5.670 180,686 -0.16(-2.74%)
Apr 13, 2012 5.920 5.940 5.770 5.830 103,183 -0.09(-1.52%)
Apr 12, 2012 5.820 5.990 5.818 5.920 196,547 +0.18(+3.14%)
Apr 11, 2012 5.810 5.830 5.640 5.740 122,831 +0.20(+3.61%)
Apr 10, 2012 5.780 5.780 5.540 5.540 111,145 -0.25(-4.32%)
Apr 09, 2012 5.800 5.880 5.670 5.790 126,747 +0.03(+0.52%)
Apr 05, 2012 5.830 5.850 5.681 5.760 88,246 -0.09(-1.54%)
Apr 04, 2012 5.950 5.950 5.800 5.850 148,123 -0.15(-2.50%)
Apr 03, 2012 6.140 6.140 5.960 6.000 155,233 -0.11(-1.80%)
Apr 02, 2012 6.010 6.180 6.010 6.110 102,639 +0.08(+1.33%)
Mar 30, 2012 6.030 6.130 6.000 6.030 181,736 +0.01(+0.17%)
Mar 29, 2012 6.000 6.130 5.940 6.020 99,816 +0.01(+0.17%)
Mar 28, 2012 6.160 6.160 6.000 6.010 70,464 -0.12(-1.96%)
Mar 27, 2012 6.050 6.180 5.930 6.130 216,300 +0.15(+2.51%)
Mar 26, 2012 6.100 6.100 5.950 5.980 189,003 -0.09(-1.48%)
Mar 23, 2012 6.120 6.170 6.050 6.070 160,275 +0.00(+0.00%)
Mar 22, 2012 6.040 6.150 6.020 6.070 115,009 +0.02(+0.33%)
Mar 21, 2012 6.000 6.250 6.000 6.050 295,461 +0.01(+0.17%)
Mar 20, 2012 6.030 6.080 6.000 6.040 100,979 -0.02(-0.33%)
Mar 19, 2012 6.180 6.260 6.060 6.060 88,740 -0.12(-1.94%)
Mar 16, 2012 6.220 6.260 6.130 6.180 83,332 +0.02(+0.32%)
Mar 15, 2012 6.110 6.160 6.060 6.160 61,387 +0.09(+1.48%)
Mar 14, 2012 6.220 6.250 6.050 6.070 87,206 +0.01(+0.17%)
Mar 13, 2012 5.910 6.120 5.800 6.060 92,847 +0.23(+3.95%)
Mar 12, 2012 5.950 5.950 5.780 5.830 50,656 -0.08(-1.35%)
Mar 09, 2012 6.030 6.030 5.810 5.910 129,828 -0.07(-1.17%)
Mar 08, 2012 6.100 6.100 5.950 5.980 42,459 -0.02(-0.33%)
Mar 07, 2012 5.900 6.070 5.900 6.000 81,275 +0.06(+1.01%)
Mar 06, 2012 5.990 6.030 5.900 5.940 59,493 -0.17(-2.78%)
Mar 05, 2012 6.260 6.300 5.950 6.110 227,491 -0.09(-1.45%)
Mar 02, 2012 6.310 6.440 6.150 6.200 121,929 -0.11(-1.74%)
Mar 01, 2012 6.050 6.360 6.050 6.310 124,749 +0.24(+3.95%)
Feb 29, 2012 6.130 6.240 6.040 6.070 81,901 -0.04(-0.65%)
Feb 28, 2012 6.080 6.120 6.020 6.110 66,308 +0.03(+0.49%)
Feb 27, 2012 6.100 6.120 5.980 6.080 120,064 -0.05(-0.82%)
Feb 24, 2012 6.300 6.440 6.100 6.130 86,647 -0.23(-3.62%)
Feb 23, 2012 6.400 6.470 6.300 6.360 67,839 +0.01(+0.16%)
Feb 22, 2012 6.400 6.520 6.340 6.350 95,157 -0.09(-1.40%)
Feb 21, 2012 6.240 6.460 6.240 6.440 86,614 +0.13(+2.06%)
Feb 17, 2012 6.050 6.350 6.050 6.310 102,518 +0.17(+2.77%)
Feb 16, 2012 6.060 6.150 5.950 6.140 68,979 +0.12(+1.99%)
Feb 15, 2012 6.110 6.160 6.000 6.020 79,512 -0.10(-1.63%)
Feb 14, 2012 6.040 6.180 6.040 6.120 80,505 +0.02(+0.33%)
Feb 13, 2012 6.030 6.180 6.030 6.100 70,726 +0.03(+0.49%)
Feb 10, 2012 6.590 6.590 5.960 6.070 101,737 +0.02(+0.33%)
Feb 09, 2012 6.000 6.190 6.000 6.050 112,991 +0.05(+0.83%)
Feb 08, 2012 6.080 6.210 5.890 6.000 234,400 -0.08(-1.32%)
Feb 07, 2012 6.200 6.238 6.070 6.080 99,015 -0.22(-3.49%)
Feb 06, 2012 6.230 6.350 6.200 6.300 90,245 -0.06(-0.94%)
Feb 03, 2012 6.260 6.490 6.200 6.360 196,634 +0.10(+1.60%)
Feb 02, 2012 6.060 6.410 6.060 6.260 111,268 +0.13(+2.12%)
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.