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 31, 2009 5.610 5.610 5.220 5.450 33,158 -0.14(-2.50%)
Aug 28, 2009 5.590 5.690 5.380 5.590 63,710 +0.19(+3.52%)
Aug 27, 2009 5.450 5.550 5.110 5.400 30,995 -0.01(-0.18%)
Aug 26, 2009 5.450 5.700 5.370 5.410 44,124 +0.01(+0.19%)
Aug 25, 2009 5.300 5.700 5.300 5.400 83,625 +0.00(+0.00%)
Aug 24, 2009 5.390 5.940 5.140 5.400 289,277 +0.29(+5.67%)
Aug 21, 2009 4.980 5.270 4.980 5.110 82,463 +0.20(+4.08%)
Aug 20, 2009 4.770 5.030 4.770 4.910 76,011 +0.14(+2.94%)
Aug 19, 2009 4.715 4.770 4.520 4.770 22,017 +0.03(+0.63%)
Aug 18, 2009 4.680 4.740 4.590 4.740 35,507 -0.03(-0.63%)
Aug 17, 2009 4.770 4.870 4.660 4.770 15,329 -0.17(-3.44%)
Aug 14, 2009 5.030 5.100 4.790 4.940 41,142 -0.08(-1.59%)
Aug 13, 2009 5.040 5.080 4.920 5.020 10,600 -0.08(-1.57%)
Aug 12, 2009 5.100 5.100 4.950 5.100 11,957 +0.00(+0.00%)
Aug 11, 2009 4.800 5.200 4.800 5.100 76,254 +0.20(+4.08%)
Aug 10, 2009 5.020 5.020 4.790 4.900 37,162 -0.16(-3.16%)
Aug 07, 2009 4.960 5.110 4.960 5.060 42,799 +0.16(+3.31%)
Aug 06, 2009 4.890 4.950 4.790 4.898 64,085 +0.15(+3.12%)
Aug 05, 2009 4.660 4.750 4.660 4.750 13,486 +0.08(+1.81%)
Aug 04, 2009 4.420 4.750 4.340 4.665 42,716 +0.09(+1.86%)
Aug 03, 2009 4.800 4.810 4.540 4.580 32,753 -0.09(-1.93%)
Jul 31, 2009 4.620 4.730 4.470 4.670 25,285 +0.13(+2.86%)
Jul 30, 2009 4.650 4.763 4.530 4.540 20,871 -0.00(-0.07%)
Jul 29, 2009 4.330 4.578 4.260 4.543 12,642 +0.20(+4.68%)
Jul 28, 2009 4.320 4.420 4.290 4.340 3,324 +0.10(+2.36%)
Jul 27, 2009 4.520 4.540 4.220 4.240 13,360 -0.14(-3.20%)
Jul 24, 2009 4.640 4.690 4.380 4.380 700 -0.22(-4.78%)
Jul 23, 2009 4.770 4.840 4.540 4.600 70,440 -0.10(-2.13%)
Jul 22, 2009 4.370 4.700 4.310 4.700 41,000 +0.40(+9.30%)
Jul 21, 2009 4.470 4.490 4.300 4.300 10,277 -0.20(-4.44%)
Jul 20, 2009 4.320 4.500 4.280 4.500 32,581 +0.16(+3.69%)
Jul 17, 2009 4.460 4.480 4.150 4.340 64,905 -0.14(-3.13%)
Jul 16, 2009 3.780 4.480 3.730 4.480 88,230 +0.35(+8.47%)
Jul 15, 2009 4.210 4.390 4.050 4.130 63,884 +0.03(+0.73%)
Jul 14, 2009 3.970 4.140 3.970 4.100 9,359 +0.26(+6.77%)
Jul 13, 2009 3.980 4.200 3.840 3.840 33,837 -0.15(-3.76%)
Jul 10, 2009 3.660 4.000 3.660 3.990 20,149 +0.23(+6.12%)
Jul 09, 2009 3.940 4.000 3.760 3.760 25,300 -0.27(-6.70%)
Jul 08, 2009 4.570 4.570 3.940 4.030 50,528 -0.45(-10.04%)
Jul 07, 2009 4.250 4.480 4.250 4.480 28,507 +0.27(+6.41%)
Jul 06, 2009 4.080 4.250 3.940 4.210 19,075 +0.03(+0.72%)
Jul 02, 2009 4.310 4.310 4.150 4.180 38,351 -0.32(-7.11%)
Jul 01, 2009 4.650 4.780 4.460 4.500 104,467 -0.19(-4.05%)
Jun 30, 2009 4.320 4.690 4.150 4.690 77,225 +0.44(+10.35%)
Jun 29, 2009 4.110 4.330 4.080 4.250 48,556 +0.23(+5.72%)
Jun 26, 2009 4.100 4.190 3.940 4.020 12,900 -0.03(-0.74%)
Jun 25, 2009 3.980 4.120 3.940 4.050 14,042 +0.06(+1.50%)
Jun 24, 2009 3.680 4.080 3.680 3.990 36,622 +0.19(+5.00%)
Jun 23, 2009 3.900 3.900 3.560 3.800 227,007 -0.16(-4.04%)
Jun 22, 2009 4.000 4.110 3.760 3.960 129,083 -0.05(-1.25%)
Jun 19, 2009 4.060 4.100 4.000 4.010 56,950 -0.04(-0.99%)
Jun 18, 2009 4.060 4.060 4.020 4.050 45,200 -0.08(-2.02%)
Jun 17, 2009 4.370 4.370 4.010 4.133 25,060 -0.16(-3.65%)
Jun 16, 2009 4.030 4.750 4.030 4.290 61,349 +0.20(+4.94%)
Jun 15, 2009 4.320 4.360 3.940 4.088 30,733 -0.33(-7.51%)
Jun 12, 2009 4.600 4.690 4.360 4.420 54,727 +0.08(+1.84%)
Jun 11, 2009 4.470 4.470 4.010 4.340 58,940 -0.02(-0.46%)
Jun 10, 2009 4.560 4.740 4.010 4.360 98,369 -0.15(-3.33%)
Jun 09, 2009 4.620 4.640 4.400 4.510 54,441 -0.03(-0.66%)
Jun 08, 2009 4.800 4.900 4.530 4.540 70,765 -0.17(-3.58%)
Jun 05, 2009 4.800 4.950 4.590 4.708 203,750 +0.06(+1.26%)
Jun 04, 2009 4.840 4.940 4.510 4.650 76,475 +0.00(+0.00%)
Jun 03, 2009 4.760 4.900 4.500 4.650 74,418 +0.05(+1.09%)
Jun 02, 2009 4.110 4.600 4.100 4.600 255,111 +0.12(+2.68%)
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.