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, 2013 4.410 4.500 4.300 4.490 37,843 +0.04(+0.90%)
Apr 29, 2013 4.280 4.500 4.280 4.450 72,527 +0.16(+3.73%)
Apr 26, 2013 4.240 4.330 4.280 4.290 49,965 +0.00(+0.00%)
Apr 25, 2013 4.350 4.350 4.230 4.290 52,672 -0.03(-0.69%)
Apr 24, 2013 4.150 4.320 4.150 4.320 50,519 +0.18(+4.35%)
Apr 23, 2013 4.120 4.250 4.000 4.140 254,776 +0.10(+2.48%)
Apr 22, 2013 3.900 4.045 3.900 4.040 24,999 +0.12(+3.06%)
Apr 19, 2013 3.920 3.980 3.840 3.920 21,536 +0.00(+0.00%)
Apr 18, 2013 3.920 3.950 3.847 3.920 33,813 -0.02(-0.51%)
Apr 17, 2013 3.980 4.000 3.900 3.940 44,835 -0.12(-2.96%)
Apr 16, 2013 4.030 4.080 3.980 4.060 46,868 +0.03(+0.74%)
Apr 15, 2013 4.100 4.110 4.000 4.030 43,669 -0.09(-2.18%)
Apr 12, 2013 4.210 4.210 4.100 4.120 23,613 -0.14(-3.29%)
Apr 11, 2013 4.260 4.270 4.200 4.260 31,330 -0.02(-0.47%)
Apr 10, 2013 4.340 4.390 4.240 4.280 40,155 -0.07(-1.61%)
Apr 09, 2013 4.340 4.490 4.320 4.350 37,219 +0.08(+1.87%)
Apr 08, 2013 4.040 4.330 4.020 4.270 56,173 +0.20(+4.91%)
Apr 05, 2013 4.050 4.100 4.020 4.070 12,119 -0.09(-2.16%)
Apr 04, 2013 4.130 4.200 4.110 4.160 36,228 +0.05(+1.22%)
Apr 03, 2013 3.990 4.120 3.980 4.110 30,899 +0.07(+1.73%)
Apr 02, 2013 4.070 4.070 3.980 4.040 80,865 -0.04(-0.98%)
Apr 01, 2013 4.160 4.180 4.050 4.080 28,437 -0.07(-1.69%)
Mar 28, 2013 4.270 4.270 4.150 4.150 45,165 -0.13(-3.04%)
Mar 27, 2013 4.230 4.280 4.180 4.280 35,739 +0.06(+1.42%)
Mar 26, 2013 4.300 4.330 4.220 4.220 45,609 -0.08(-1.86%)
Mar 25, 2013 4.300 4.400 4.250 4.300 40,837 +0.03(+0.70%)
Mar 22, 2013 4.360 4.430 4.210 4.270 88,852 -0.10(-2.29%)
Mar 21, 2013 4.170 4.420 4.170 4.370 94,801 +0.12(+2.82%)
Mar 20, 2013 4.300 4.360 4.200 4.250 36,907 -0.05(-1.16%)
Mar 19, 2013 4.420 4.420 4.200 4.300 39,239 -0.11(-2.49%)
Mar 18, 2013 4.360 4.450 4.310 4.410 37,336 -0.04(-0.90%)
Mar 15, 2013 4.470 4.470 4.380 4.450 30,256 +0.01(+0.23%)
Mar 14, 2013 4.350 4.450 4.320 4.440 28,368 +0.05(+1.14%)
Mar 13, 2013 4.250 4.390 4.200 4.390 55,113 +0.09(+2.09%)
Mar 12, 2013 4.350 4.450 4.250 4.300 87,685 -0.12(-2.71%)
Mar 11, 2013 4.440 4.440 4.320 4.420 37,399 -0.03(-0.67%)
Mar 08, 2013 4.480 4.530 4.380 4.450 28,587 +0.00(+0.00%)
Mar 07, 2013 4.400 4.500 4.356 4.450 73,322 +0.00(+0.00%)
Mar 06, 2013 4.420 4.468 4.340 4.450 22,786 +0.06(+1.37%)
Mar 05, 2013 4.280 4.490 4.280 4.390 65,924 +0.12(+2.81%)
Mar 04, 2013 4.130 4.280 4.090 4.270 58,587 +0.08(+1.91%)
Mar 01, 2013 3.990 4.240 3.980 4.190 105,468 +0.15(+3.71%)
Feb 28, 2013 4.210 4.230 3.970 4.040 252,142 -0.44(-9.82%)
Feb 27, 2013 4.230 4.480 4.230 4.480 36,200 +0.24(+5.66%)
Feb 26, 2013 4.290 4.380 4.190 4.240 100,785 -0.06(-1.40%)
Feb 25, 2013 4.440 4.500 4.300 4.300 81,618 -0.13(-2.93%)
Feb 22, 2013 4.310 4.610 4.250 4.430 209,327 +0.11(+2.55%)
Feb 21, 2013 4.500 4.550 4.150 4.320 246,405 -0.18(-4.00%)
Feb 20, 2013 4.650 4.690 4.500 4.500 77,790 -0.18(-3.85%)
Feb 19, 2013 4.750 4.801 4.630 4.680 90,921 -0.13(-2.70%)
Feb 15, 2013 4.850 4.850 4.671 4.810 42,098 -0.06(-1.23%)
Feb 14, 2013 4.720 4.880 4.700 4.870 23,966 +0.10(+2.10%)
Feb 13, 2013 4.830 4.900 4.700 4.770 57,478 -0.08(-1.65%)
Feb 12, 2013 4.770 4.950 4.770 4.850 36,319 +0.06(+1.25%)
Feb 11, 2013 4.700 4.840 4.700 4.790 46,976 +0.13(+2.79%)
Feb 08, 2013 4.590 4.670 4.580 4.660 96,924 +0.06(+1.30%)
Feb 07, 2013 4.600 4.650 4.500 4.600 120,620 -0.04(-0.86%)
Feb 06, 2013 4.610 4.660 4.510 4.640 38,799 +0.01(+0.22%)
Feb 04, 2013 4.800 4.800 4.540 4.630 227,025 -0.25(-5.12%)
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.