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 29, 2005 5.920 6.200 5.920 6.180 145,600 +0.16(+2.66%)
Apr 28, 2005 6.300 6.300 5.960 6.020 70,100 -0.30(-4.75%)
Apr 27, 2005 6.280 6.350 6.200 6.320 34,300 +0.00(+0.00%)
Apr 26, 2005 6.360 6.480 6.270 6.320 57,600 -0.06(-0.94%)
Apr 25, 2005 6.200 6.440 6.200 6.380 62,400 +0.17(+2.74%)
Apr 22, 2005 6.150 6.310 6.120 6.210 80,800 +0.01(+0.16%)
Apr 21, 2005 6.000 6.220 5.970 6.200 46,800 +0.18(+2.99%)
Apr 20, 2005 6.110 6.220 5.950 6.020 71,000 -0.13(-2.11%)
Apr 19, 2005 5.920 6.250 5.920 6.150 69,100 +0.15(+2.50%)
Apr 18, 2005 5.950 6.100 5.930 6.000 89,300 +0.15(+2.56%)
Apr 15, 2005 5.950 6.100 5.780 5.850 58,700 -0.13(-2.17%)
Apr 14, 2005 6.080 6.200 5.900 5.980 47,700 -0.06(-0.99%)
Apr 13, 2005 6.100 6.350 6.040 6.040 21,200 -0.11(-1.79%)
Apr 12, 2005 6.150 6.210 6.070 6.150 51,100 -0.05(-0.81%)
Apr 11, 2005 6.200 6.210 6.170 6.200 49,000 +0.00(+0.00%)
Apr 08, 2005 6.200 6.230 6.150 6.200 71,400 +0.00(+0.00%)
Apr 07, 2005 6.180 6.250 6.160 6.200 222,700 +0.00(+0.00%)
Apr 06, 2005 6.260 6.390 6.200 6.200 93,900 -0.03(-0.48%)
Apr 05, 2005 6.250 6.350 6.200 6.230 65,100 +0.08(+1.30%)
Apr 04, 2005 6.350 6.550 6.150 6.150 111,300 -0.25(-3.91%)
Apr 01, 2005 6.300 6.520 6.290 6.400 91,500 +0.10(+1.59%)
Mar 31, 2005 6.400 6.460 6.200 6.300 151,400 -0.03(-0.47%)
Mar 30, 2005 6.150 6.400 6.150 6.330 203,800 +0.36(+6.03%)
Mar 29, 2005 5.800 6.110 5.800 5.970 107,300 +0.17(+2.93%)
Mar 28, 2005 5.780 5.910 5.660 5.800 102,500 -0.15(-2.52%)
Mar 24, 2005 5.900 6.100 5.900 5.950 57,100 +0.10(+1.71%)
Mar 23, 2005 5.950 6.000 5.760 5.850 334,900 -0.10(-1.68%)
Mar 22, 2005 6.360 6.420 5.950 5.950 145,500 -0.31(-4.95%)
Mar 21, 2005 6.480 6.540 6.250 6.260 47,900 -0.20(-3.10%)
Mar 18, 2005 6.530 6.650 6.420 6.460 115,400 -0.02(-0.31%)
Mar 17, 2005 6.320 6.520 6.270 6.480 586,600 +0.21(+3.35%)
Mar 16, 2005 6.380 6.400 6.200 6.270 250,400 -0.10(-1.57%)
Mar 15, 2005 6.590 6.640 6.200 6.370 419,100 -0.18(-2.75%)
Mar 14, 2005 6.690 6.690 6.150 6.550 530,400 -0.13(-1.95%)
Mar 11, 2005 6.730 6.820 6.580 6.680 265,100 -0.02(-0.30%)
Mar 10, 2005 6.850 6.950 6.400 6.700 672,000 -0.13(-1.90%)
Mar 09, 2005 7.450 7.450 6.820 6.830 303,700 -0.66(-8.81%)
Mar 08, 2005 7.480 7.650 7.450 7.490 123,600 -0.15(-1.96%)
Mar 07, 2005 7.790 7.790 7.610 7.640 122,300 -0.15(-1.93%)
Mar 04, 2005 7.460 7.790 7.350 7.790 579,000 +0.21(+2.77%)
Mar 03, 2005 7.350 7.630 7.350 7.580 609,300 +0.27(+3.69%)
Mar 02, 2005 7.500 7.560 7.300 7.310 124,100 -0.15(-2.01%)
Mar 01, 2005 7.240 7.520 7.210 7.460 132,800 +0.14(+1.91%)
Feb 28, 2005 7.580 7.620 7.200 7.320 211,200 -0.28(-3.68%)
Feb 25, 2005 7.360 7.600 7.350 7.600 375,500 +0.31(+4.25%)
Feb 24, 2005 7.260 7.290 7.069 7.290 129,400 +0.04(+0.55%)
Feb 23, 2005 7.370 7.430 7.130 7.250 188,700 -0.04(-0.55%)
Feb 22, 2005 7.500 7.500 7.250 7.290 190,900 -0.21(-2.80%)
Feb 18, 2005 7.500 7.600 7.450 7.500 132,000 +0.00(+0.00%)
Feb 17, 2005 7.550 7.570 7.450 7.500 102,800 -0.04(-0.53%)
Feb 16, 2005 7.550 7.570 7.360 7.540 132,200 +0.03(+0.40%)
Feb 15, 2005 7.630 7.640 7.450 7.510 293,900 -0.17(-2.21%)
Feb 14, 2005 7.550 7.700 7.550 7.680 111,700 +0.15(+1.99%)
Feb 11, 2005 7.460 7.550 7.400 7.530 170,600 +0.12(+1.62%)
Feb 10, 2005 7.550 7.550 7.358 7.410 127,700 -0.16(-2.11%)
Feb 09, 2005 7.820 7.830 7.500 7.570 299,000 -0.20(-2.57%)
Feb 08, 2005 7.490 7.780 7.430 7.770 355,800 +0.28(+3.74%)
Feb 07, 2005 7.550 7.550 7.380 7.490 292,300 -0.01(-0.13%)
Feb 04, 2005 7.200 7.500 7.200 7.500 411,200 +0.20(+2.74%)
Feb 03, 2005 7.030 7.300 6.980 7.300 244,200 +0.34(+4.89%)
Feb 02, 2005 7.100 7.100 6.850 6.960 181,900 -0.14(-1.97%)
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.