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 28, 2017 18.42 18.60 18.12 18.30 281,401 -0.17(-0.92%)
Apr 27, 2017 18.32 18.52 18.18 18.47 170,193 +0.22(+1.21%)
Apr 26, 2017 18.38 18.80 18.19 18.25 223,269 -0.20(-1.08%)
Apr 25, 2017 18.63 18.63 18.30 18.45 98,036 -0.10(-0.54%)
Apr 24, 2017 18.70 18.86 18.40 18.55 145,781 +0.16(+0.87%)
Apr 21, 2017 18.37 18.61 18.33 18.39 78,517 +0.04(+0.22%)
Apr 20, 2017 18.51 18.75 18.26 18.35 138,939 +0.03(+0.16%)
Apr 19, 2017 18.61 18.84 18.25 18.32 93,227 -0.09(-0.49%)
Apr 18, 2017 18.42 18.50 18.20 18.41 181,808 -0.06(-0.32%)
Apr 17, 2017 18.45 18.58 18.19 18.47 85,510 +0.29(+1.60%)
Apr 13, 2017 18.44 18.70 18.18 18.18 135,395 -0.28(-1.52%)
Apr 12, 2017 18.79 18.90 18.26 18.46 340,807 -0.42(-2.22%)
Apr 11, 2017 18.70 19.01 18.63 18.88 274,335 +0.11(+0.59%)
Apr 10, 2017 19.24 19.24 18.52 18.77 107,788 -0.34(-1.78%)
Apr 07, 2017 19.12 19.39 18.92 19.11 294,559 +0.02(+0.10%)
Apr 06, 2017 19.27 19.40 19.01 19.09 132,091 +0.03(+0.16%)
Apr 05, 2017 19.00 19.45 19.00 19.06 167,574 -0.02(-0.10%)
Apr 04, 2017 18.81 19.26 18.69 19.08 206,218 +0.28(+1.49%)
Apr 03, 2017 18.51 18.91 18.51 18.80 130,604 +0.38(+2.06%)
Mar 31, 2017 18.48 18.67 18.32 18.42 98,428 -0.14(-0.75%)
Mar 30, 2017 18.37 18.68 18.30 18.56 88,105 +0.20(+1.09%)
Mar 29, 2017 18.26 18.49 18.16 18.36 141,339 +0.18(+0.99%)
Mar 28, 2017 18.07 18.31 18.07 18.18 105,969 -0.02(-0.11%)
Mar 27, 2017 18.02 18.55 18.02 18.20 80,969 -0.12(-0.66%)
Mar 24, 2017 18.13 18.35 17.95 18.32 88,893 +0.13(+0.71%)
Mar 23, 2017 18.06 18.31 17.73 18.19 179,142 +0.16(+0.89%)
Mar 22, 2017 17.81 18.14 17.64 18.03 65,491 +0.21(+1.18%)
Mar 21, 2017 18.24 18.44 17.77 17.82 163,946 -0.58(-3.15%)
Mar 20, 2017 18.09 18.45 17.78 18.40 73,237 +0.18(+0.99%)
Mar 17, 2017 18.11 18.32 18.01 18.22 186,727 +0.07(+0.39%)
Mar 16, 2017 17.93 18.20 17.77 18.15 361,414 +0.40(+2.25%)
Mar 15, 2017 17.57 17.75 17.41 17.75 48,983 +0.23(+1.31%)
Mar 14, 2017 17.49 17.68 17.23 17.52 60,790 +0.04(+0.23%)
Mar 13, 2017 17.38 17.62 17.38 17.48 82,292 +0.04(+0.23%)
Mar 10, 2017 17.32 17.84 17.18 17.44 70,267 +0.10(+0.58%)
Mar 09, 2017 17.54 17.70 17.16 17.34 53,657 -0.26(-1.48%)
Mar 08, 2017 17.57 17.81 17.22 17.60 108,482 +0.17(+0.98%)
Mar 07, 2017 17.33 17.47 17.13 17.43 112,045 +0.02(+0.11%)
Mar 06, 2017 17.41 17.68 17.02 17.41 136,428 -0.16(-0.91%)
Mar 03, 2017 16.71 17.75 16.71 17.57 307,223 +0.99(+5.97%)
Mar 02, 2017 16.93 17.26 16.50 16.58 306,491 -0.34(-2.01%)
Mar 01, 2017 16.98 17.37 16.84 16.92 556,014 +0.48(+2.92%)
Feb 28, 2017 17.08 17.08 16.43 16.44 320,087 -0.59(-3.46%)
Feb 27, 2017 17.27 17.35 16.84 17.03 161,338 -0.35(-2.01%)
Feb 24, 2017 17.90 18.16 17.23 17.38 151,057 -0.56(-3.12%)
Feb 23, 2017 18.40 18.40 17.94 17.94 91,512 -0.29(-1.59%)
Feb 22, 2017 18.19 18.80 18.16 18.23 124,007 -0.19(-1.03%)
Feb 21, 2017 18.66 18.79 18.15 18.42 148,336 -0.23(-1.23%)
Feb 17, 2017 18.65 18.65 18.65 0 +0.05(+0.27%)
Feb 16, 2017 19.23 19.23 18.58 18.60 80,686 -0.43(-2.26%)
Feb 15, 2017 18.90 19.20 18.88 19.03 157,704 +0.09(+0.48%)
Feb 14, 2017 18.90 19.19 18.90 18.94 157,258 +0.01(+0.05%)
Feb 13, 2017 19.78 19.78 18.56 18.93 308,594 -0.86(-4.35%)
Feb 10, 2017 19.45 19.81 19.45 19.79 326,117 +0.42(+2.17%)
Feb 09, 2017 19.09 19.82 19.06 19.37 262,379 +0.43(+2.27%)
Feb 08, 2017 18.76 19.15 18.59 18.94 128,647 +0.10(+0.53%)
Feb 07, 2017 19.00 19.10 18.67 18.84 93,562 -0.01(-0.05%)
Feb 06, 2017 18.89 19.13 18.72 18.85 190,434 -0.15(-0.79%)
Feb 03, 2017 19.06 19.20 18.71 19.00 138,458 +0.05(+0.26%)
Feb 02, 2017 18.61 19.20 18.38 18.95 137,983 +0.24(+1.28%)
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.