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 (%)
May 29, 2009 3.540 4.500 3.510 4.500 107,542 +0.48(+11.94%)
May 28, 2009 4.160 4.190 3.750 4.020 65,482 -0.13(-3.13%)
May 27, 2009 4.380 4.390 4.100 4.150 32,330 -0.05(-1.19%)
May 26, 2009 4.360 4.360 4.150 4.200 117,090 +0.15(+3.70%)
May 22, 2009 4.110 4.110 3.880 4.050 20,085 +0.02(+0.50%)
May 21, 2009 4.030 4.031 3.600 4.030 63,174 -0.05(-1.23%)
May 20, 2009 4.100 4.240 4.040 4.080 425,097 +0.08(+2.00%)
May 19, 2009 3.850 4.000 3.850 4.000 116,097 +0.15(+3.90%)
May 18, 2009 3.800 3.850 3.620 3.850 83,925 +0.09(+2.39%)
May 15, 2009 3.710 3.790 3.610 3.760 16,279 +0.03(+0.80%)
May 14, 2009 3.610 3.790 3.610 3.730 65,517 +0.08(+2.19%)
May 13, 2009 4.000 4.000 3.530 3.650 86,849 -0.35(-8.75%)
May 12, 2009 3.990 4.730 3.780 4.000 172,105 +0.33(+8.99%)
May 11, 2009 3.470 3.670 3.350 3.670 38,030 +0.07(+1.94%)
May 08, 2009 3.410 3.660 3.350 3.600 48,199 +0.30(+9.09%)
May 07, 2009 3.200 3.410 3.200 3.300 86,204 +0.08(+2.48%)
May 06, 2009 3.240 3.330 3.100 3.220 57,831 -0.02(-0.62%)
May 05, 2009 3.190 3.240 3.080 3.240 24,030 +0.09(+2.86%)
May 04, 2009 3.120 3.210 3.060 3.150 199,528 +0.05(+1.61%)
May 01, 2009 3.010 3.100 2.930 3.100 29,146 +0.15(+5.08%)
Apr 30, 2009 3.030 3.090 2.700 2.950 222,275 -0.08(-2.64%)
Apr 29, 2009 2.930 3.090 2.900 3.030 21,016 +0.13(+4.48%)
Apr 28, 2009 3.000 3.000 2.840 2.900 30,500 -0.08(-2.68%)
Apr 27, 2009 2.980 2.980 2.860 2.980 15,328 +0.00(+0.00%)
Apr 24, 2009 3.010 3.010 2.890 2.980 43,065 -0.11(-3.56%)
Apr 23, 2009 2.900 3.090 2.710 3.090 25,544 +0.22(+7.67%)
Apr 22, 2009 2.850 2.930 2.700 2.870 24,346 +0.05(+1.77%)
Apr 21, 2009 2.980 2.980 2.700 2.820 20,451 -0.03(-1.05%)
Apr 20, 2009 2.790 2.970 2.730 2.850 26,900 -0.01(-0.35%)
Apr 17, 2009 2.850 2.870 2.750 2.860 92,010 +0.04(+1.42%)
Apr 16, 2009 2.700 2.840 2.610 2.820 23,372 +0.15(+5.62%)
Apr 15, 2009 2.680 2.680 2.600 2.670 22,735 -0.02(-0.74%)
Apr 14, 2009 2.770 2.800 2.540 2.690 21,300 -0.11(-3.93%)
Apr 13, 2009 2.860 2.860 2.710 2.800 21,816 -0.06(-2.10%)
Apr 09, 2009 2.670 2.860 2.650 2.860 23,637 +0.21(+7.92%)
Apr 08, 2009 2.650 2.718 2.650 2.650 29,200 +0.01(+0.38%)
Apr 07, 2009 2.720 2.720 2.630 2.640 58,134 -0.04(-1.49%)
Apr 06, 2009 2.660 2.680 2.549 2.680 15,321 +0.13(+5.10%)
Apr 03, 2009 2.520 2.650 2.400 2.550 54,805 +0.06(+2.41%)
Apr 02, 2009 2.650 2.650 2.450 2.490 17,500 -0.07(-2.73%)
Apr 01, 2009 2.430 2.650 2.430 2.560 27,850 +0.02(+0.79%)
Mar 31, 2009 2.460 2.590 2.460 2.540 41,024 +0.08(+3.25%)
Mar 30, 2009 2.500 2.500 2.380 2.460 39,390 +0.11(+4.68%)
Mar 26, 2009 2.170 2.350 2.170 2.350 31,271 +0.21(+9.81%)
Mar 25, 2009 2.150 2.182 2.050 2.140 22,796 -0.05(-2.28%)
Mar 24, 2009 2.200 2.230 2.190 2.190 4,742 +0.01(+0.46%)
Mar 23, 2009 2.130 2.233 2.130 2.180 22,800 +0.15(+7.39%)
Mar 20, 2009 2.110 2.110 1.990 2.030 44,332 -0.07(-3.33%)
Mar 19, 2009 2.200 2.200 2.010 2.100 133,256 -0.07(-3.23%)
Mar 18, 2009 2.200 2.250 2.000 2.170 108,315 -0.03(-1.36%)
Mar 17, 2009 1.850 2.280 1.800 2.200 28,120 +0.02(+0.92%)
Mar 16, 2009 2.180 2.200 2.140 2.180 42,380 +0.04(+1.87%)
Mar 13, 2009 2.160 2.190 2.130 2.140 0 +0.02(+0.94%)
Mar 12, 2009 2.070 2.140 2.070 2.120 1,800 +0.09(+4.43%)
Mar 11, 2009 2.090 2.120 2.030 2.030 6,868 -0.02(-0.98%)
Mar 10, 2009 1.980 2.100 1.980 2.050 44,794 +0.08(+4.06%)
Mar 09, 2009 2.020 2.020 1.920 1.970 20,360 -0.07(-3.43%)
Mar 06, 2009 1.950 2.090 1.920 2.040 0 +0.00(+0.00%)
Mar 05, 2009 2.080 2.080 1.830 2.040 11,800 -0.08(-3.77%)
Mar 04, 2009 2.050 2.200 2.040 2.120 96,656 +0.02(+0.95%)
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.