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, 2014 9.350 9.840 9.070 9.800 183,205 +0.42(+4.48%)
Apr 29, 2014 9.130 9.450 9.070 9.380 231,093 +0.30(+3.30%)
Apr 28, 2014 9.120 9.570 8.880 9.080 273,972 -0.15(-1.63%)
Apr 25, 2014 9.560 9.820 9.040 9.230 313,971 -0.42(-4.35%)
Apr 24, 2014 9.530 9.830 9.520 9.650 208,006 +0.20(+2.12%)
Apr 23, 2014 9.160 9.610 9.010 9.450 222,354 +0.13(+1.39%)
Apr 22, 2014 8.820 9.550 8.820 9.320 244,986 +0.50(+5.67%)
Apr 21, 2014 8.850 9.000 8.690 8.820 87,023 -0.02(-0.23%)
Apr 17, 2014 8.910 8.840 8.840 8.840 67,800 -0.06(-0.67%)
Apr 16, 2014 8.920 9.010 8.590 8.900 151,553 +0.02(+0.23%)
Apr 15, 2014 9.070 9.070 8.510 8.880 249,138 -0.18(-1.99%)
Apr 14, 2014 9.140 9.400 8.840 9.060 362,955 +0.00(+0.00%)
Apr 11, 2014 9.420 9.420 8.870 9.060 297,410 -0.44(-4.63%)
Apr 10, 2014 9.590 9.640 9.410 9.500 123,511 -0.09(-0.94%)
Apr 09, 2014 9.700 9.730 9.430 9.590 244,067 -0.02(-0.21%)
Apr 08, 2014 9.240 9.690 9.070 9.610 317,899 +0.38(+4.12%)
Apr 07, 2014 9.100 9.280 8.890 9.230 169,251 +0.14(+1.54%)
Apr 04, 2014 9.100 9.150 8.800 9.090 308,506 +0.12(+1.34%)
Apr 03, 2014 8.840 8.970 8.680 8.970 309,270 -0.03(-0.33%)
Apr 02, 2014 8.750 9.000 8.640 9.000 215,843 +0.33(+3.81%)
Apr 01, 2014 8.460 8.690 8.258 8.670 219,793 +0.30(+3.58%)
Mar 31, 2014 8.230 8.810 8.210 8.370 387,832 +0.28(+3.46%)
Mar 28, 2014 7.810 8.230 7.810 8.090 255,945 +0.25(+3.19%)
Mar 27, 2014 7.680 7.840 7.590 7.840 175,768 +0.23(+3.02%)
Mar 26, 2014 7.720 7.780 7.510 7.610 125,324 -0.04(-0.52%)
Mar 25, 2014 7.420 7.770 7.400 7.650 212,242 +0.23(+3.10%)
Mar 24, 2014 7.460 7.510 7.320 7.420 71,297 +0.02(+0.27%)
Mar 21, 2014 7.360 7.630 6.740 7.400 158,991 +0.10(+1.37%)
Mar 20, 2014 6.600 7.470 6.600 7.300 168,277 +0.09(+1.25%)
Mar 19, 2014 7.490 7.590 7.210 7.210 123,805 -0.35(-4.63%)
Mar 18, 2014 7.300 7.640 7.230 7.560 274,950 +0.27(+3.70%)
Mar 17, 2014 7.030 7.300 7.010 7.290 138,007 +0.28(+3.99%)
Mar 14, 2014 6.980 7.210 6.940 7.010 73,283 +0.09(+1.30%)
Mar 13, 2014 7.020 7.080 6.830 6.920 63,871 -0.03(-0.43%)
Mar 12, 2014 7.070 7.130 6.850 6.950 100,701 -0.22(-3.07%)
Mar 11, 2014 7.250 7.640 7.120 7.170 89,379 -0.03(-0.42%)
Mar 10, 2014 7.460 7.460 7.100 7.200 116,096 -0.27(-3.61%)
Mar 07, 2014 7.660 7.870 7.380 7.470 132,065 -0.19(-2.48%)
Mar 06, 2014 7.400 7.770 7.360 7.660 235,536 +0.31(+4.22%)
Mar 05, 2014 7.250 7.350 7.110 7.350 127,897 +0.13(+1.80%)
Mar 04, 2014 7.030 7.250 7.010 7.220 158,352 +0.27(+3.88%)
Mar 03, 2014 6.830 7.050 6.810 6.950 122,025 -0.05(-0.71%)
Feb 28, 2014 7.110 7.130 6.920 7.000 152,489 +0.04(+0.57%)
Feb 27, 2014 7.000 7.050 6.860 6.960 254,338 -0.01(-0.14%)
Feb 26, 2014 7.000 7.160 6.850 6.970 136,149 -0.01(-0.14%)
Feb 25, 2014 7.270 7.320 6.930 6.980 169,349 -0.27(-3.72%)
Feb 24, 2014 6.950 7.290 6.900 7.250 208,403 +0.23(+3.28%)
Feb 21, 2014 7.060 7.260 6.950 7.020 253,180 -0.04(-0.57%)
Feb 20, 2014 7.030 7.200 6.930 7.060 301,713 +0.02(+0.28%)
Feb 19, 2014 7.190 7.220 7.010 7.040 114,620 -0.14(-1.95%)
Feb 18, 2014 7.380 7.489 7.000 7.180 484,395 -0.20(-2.71%)
Feb 14, 2014 6.840 7.380 7.380 7.380 646,700 +0.68(+10.15%)
Feb 13, 2014 6.370 6.850 6.230 6.700 189,634 +0.25(+3.88%)
Feb 12, 2014 5.750 6.470 5.750 6.450 371,416 +0.67(+11.59%)
Feb 11, 2014 5.790 5.860 5.520 5.780 365,526 -0.01(-0.17%)
Feb 10, 2014 6.120 6.160 5.760 5.790 149,796 -0.30(-4.93%)
Feb 07, 2014 5.880 6.160 5.880 6.090 174,511 +0.25(+4.28%)
Feb 06, 2014 5.620 5.960 5.620 5.840 148,658 +0.28(+5.04%)
Feb 05, 2014 5.640 5.749 5.500 5.560 232,023 +0.00(+0.00%)
Feb 04, 2014 5.590 5.740 5.530 5.560 135,081 +0.00(+0.00%)
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.