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 (%)
Aug 30, 2002 1.950 1.950 1.750 1.750 42,300 -0.10(-5.41%)
Aug 29, 2002 1.800 1.850 1.800 1.850 18,700 +0.03(+1.65%)
Aug 28, 2002 1.910 1.910 1.820 1.820 11,500 -0.08(-4.21%)
Aug 27, 2002 1.930 1.930 1.900 1.900 8,800 +0.00(+0.00%)
Aug 26, 2002 1.900 1.910 1.900 1.900 18,300 +0.00(+0.00%)
Aug 23, 2002 2.000 2.010 1.900 1.900 54,800 -0.08(-4.04%)
Aug 22, 2002 2.030 2.050 1.900 1.980 105,200 -0.02(-1.00%)
Aug 21, 2002 1.950 2.030 1.950 2.000 99,500 +0.08(+4.17%)
Aug 20, 2002 1.780 1.980 1.780 1.920 92,500 +0.16(+9.09%)
Aug 16, 2002 1.750 1.780 1.700 1.760 35,800 +0.06(+3.53%)
Aug 15, 2002 1.670 1.700 1.650 1.700 25,300 +0.05(+3.03%)
Aug 14, 2002 1.620 1.660 1.620 1.650 11,600 -0.02(-1.20%)
Aug 13, 2002 1.650 1.670 1.610 1.670 46,300 +0.02(+1.21%)
Aug 12, 2002 1.600 1.650 1.600 1.650 7,700 +0.08(+5.10%)
Aug 07, 2002 1.600 1.600 1.560 1.570 4,000 -0.03(-1.88%)
Aug 06, 2002 1.550 1.730 1.550 1.600 48,100 +0.10(+6.67%)
Aug 05, 2002 1.530 1.530 1.500 1.500 33,800 -0.03(-1.96%)
Aug 02, 2002 1.530 1.530 1.530 1.530 2,400 +0.00(+0.00%)
Aug 01, 2002 1.500 1.550 1.500 1.530 21,600 -0.07(-4.38%)
Jul 31, 2002 1.650 1.700 1.600 1.600 46,600 -0.05(-3.03%)
Jul 30, 2002 1.650 1.750 1.640 1.650 24,800 -0.01(-0.60%)
Jul 29, 2002 1.650 1.700 1.650 1.660 57,600 +0.01(+0.61%)
Jul 26, 2002 1.680 1.680 1.650 1.650 10,600 -0.03(-1.79%)
Jul 25, 2002 1.650 1.700 1.630 1.680 11,000 +0.04(+2.44%)
Jul 24, 2002 1.650 1.700 1.610 1.640 31,500 -0.07(-4.09%)
Jul 23, 2002 1.880 1.880 1.710 1.710 40,600 -0.10(-5.52%)
Jul 22, 2002 1.950 1.950 1.800 1.810 44,400 -0.14(-7.18%)
Jul 19, 2002 1.760 1.950 1.760 1.950 100,800 +0.23(+13.37%)
Jul 17, 2002 1.680 1.800 1.680 1.720 50,500 +0.09(+5.52%)
Jul 12, 2002 1.650 1.680 1.600 1.630 44,200 +0.02(+1.24%)
Jul 11, 2002 1.610 1.670 1.610 1.610 49,200 +0.00(+0.00%)
Jul 10, 2002 1.970 1.970 1.610 1.610 49,800 -0.32(-16.58%)
Jul 09, 2002 1.750 1.960 1.750 1.930 68,100 +0.22(+12.87%)
Jul 08, 2002 1.620 1.800 1.600 1.710 50,600 +0.09(+5.56%)
Jul 05, 2002 1.500 1.670 1.500 1.620 164,200 +0.22(+15.71%)
Jul 04, 2002 1.300 1.500 1.300 1.400 26,400 +0.00(+0.00%)
Jul 03, 2002 1.300 1.500 1.300 1.400 26,400 +0.05(+3.70%)
Jul 02, 2002 1.350 1.400 1.280 1.350 83,000 -0.10(-6.90%)
Jul 01, 2002 1.400 1.480 1.400 1.450 123,500 +0.00(+0.00%)
Jun 28, 2002 1.320 1.450 1.320 1.450 325,100 +0.12(+9.02%)
Jun 27, 2002 1.300 1.430 1.300 1.330 263,000 +0.03(+2.31%)
Jun 26, 2002 1.310 1.380 1.300 1.300 92,700 -0.06(-4.41%)
Jun 25, 2002 1.300 1.400 1.300 1.360 10,200 -0.04(-2.86%)
Jun 21, 2002 1.450 1.600 1.370 1.400 69,500 -0.10(-6.67%)
Jun 20, 2002 1.350 1.600 1.350 1.500 235,900 +0.15(+11.11%)
Jun 19, 2002 1.320 1.350 1.200 1.350 120,600 +0.00(+0.00%)
Jun 18, 2002 1.340 1.350 1.300 1.350 23,500 +0.03(+2.27%)
Jun 17, 2002 1.350 1.380 1.310 1.320 18,000 +0.03(+2.33%)
Jun 14, 2002 1.400 1.410 1.260 1.290 82,800 -0.11(-7.86%)
Jun 12, 2002 1.550 1.600 1.400 1.400 75,200 -0.20(-12.50%)
Jun 11, 2002 1.610 1.610 1.560 1.600 16,100 -0.04(-2.44%)
Jun 10, 2002 1.650 1.700 1.600 1.640 14,300 -0.13(-7.34%)
Jun 07, 2002 1.780 1.810 1.760 1.770 18,800 -0.03(-1.67%)
Jun 06, 2002 1.900 2.000 1.760 1.800 90,500 -0.05(-2.70%)
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.