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 (%)
Nov 28, 2008 2.730 3.250 2.660 3.140 108,933 +0.46(+17.16%)
Nov 26, 2008 2.360 2.790 2.360 2.680 57,120 +0.36(+15.52%)
Nov 25, 2008 2.470 2.470 2.120 2.320 24,580 +0.12(+5.45%)
Nov 24, 2008 2.300 2.420 2.040 2.200 24,200 +0.17(+8.37%)
Nov 21, 2008 2.050 2.150 1.950 2.030 58,223 -0.01(-0.49%)
Nov 20, 2008 2.050 2.220 2.000 2.040 37,878 +0.04(+2.00%)
Nov 19, 2008 1.950 2.330 1.950 2.000 69,452 -0.23(-10.31%)
Nov 18, 2008 2.510 2.510 2.230 2.230 21,833 -0.28(-11.16%)
Nov 17, 2008 2.370 2.610 2.320 2.510 27,763 +0.04(+1.62%)
Nov 14, 2008 2.620 2.700 2.440 2.470 39,597 -0.17(-6.44%)
Nov 13, 2008 2.400 2.660 2.340 2.640 55,271 +0.30(+12.82%)
Nov 12, 2008 2.610 2.610 2.340 2.340 118,100 -0.23(-8.95%)
Nov 11, 2008 2.410 2.680 2.200 2.570 51,644 -0.01(-0.39%)
Nov 10, 2008 2.860 2.860 2.570 2.580 41,940 -0.08(-3.01%)
Nov 07, 2008 2.670 2.780 2.590 2.660 146,771 +0.10(+3.91%)
Nov 06, 2008 2.820 2.920 2.470 2.560 136,020 -0.26(-9.22%)
Nov 05, 2008 3.010 3.010 2.640 2.820 355,063 -0.13(-4.41%)
Nov 04, 2008 2.910 3.020 2.800 2.950 158,576 +0.05(+1.72%)
Nov 03, 2008 2.600 2.900 2.520 2.900 275,231 +0.30(+11.54%)
Oct 31, 2008 2.330 2.650 2.150 2.600 304,137 +0.30(+13.04%)
Oct 30, 2008 2.150 2.460 2.120 2.300 159,608 +0.22(+10.58%)
Oct 29, 2008 1.800 2.240 1.800 2.080 130,175 +0.01(+0.48%)
Oct 28, 2008 2.160 2.360 1.720 2.070 491,211 -0.19(-8.41%)
Oct 27, 2008 2.160 2.260 1.990 2.260 111,641 +0.12(+5.61%)
Oct 24, 2008 2.000 2.330 1.580 2.140 236,094 -0.13(-5.73%)
Oct 23, 2008 2.750 2.750 1.931 2.270 895,372 +0.01(+0.44%)
Oct 22, 2008 2.300 2.700 1.510 2.260 1,252,154 -0.21(-8.50%)
Oct 21, 2008 3.100 3.720 2.350 2.470 961,178 -0.62(-20.06%)
Oct 20, 2008 3.510 3.700 3.000 3.090 112,386 -0.58(-15.80%)
Oct 17, 2008 3.570 3.800 3.519 3.670 39,727 +0.00(+0.00%)
Oct 16, 2008 3.630 3.820 3.410 3.670 62,751 +0.07(+1.94%)
Oct 15, 2008 3.970 4.040 3.600 3.600 73,066 -0.30(-7.69%)
Oct 14, 2008 3.780 4.380 3.780 3.900 160,352 +0.30(+8.33%)
Oct 13, 2008 3.500 3.900 3.462 3.600 61,273 +0.22(+6.51%)
Oct 10, 2008 3.820 4.130 2.760 3.380 173,163 -0.50(-12.89%)
Oct 09, 2008 3.910 4.020 3.860 3.880 130,154 +0.03(+0.78%)
Oct 08, 2008 4.240 4.400 3.850 3.850 105,469 -0.44(-10.26%)
Oct 07, 2008 4.400 4.460 4.100 4.290 29,477 -0.15(-3.38%)
Oct 06, 2008 4.120 4.610 4.000 4.440 62,667 -0.27(-5.73%)
Oct 03, 2008 4.710 4.950 4.700 4.710 0 +0.01(+0.21%)
Oct 02, 2008 4.750 4.820 4.640 4.700 175,199 -0.22(-4.47%)
Oct 01, 2008 4.100 5.150 4.100 4.920 93,125 +0.15(+3.14%)
Sep 30, 2008 5.470 5.470 3.000 4.770 94,288 -1.05(-18.04%)
Sep 29, 2008 5.050 5.820 4.755 5.820 48,992 +0.71(+13.89%)
Sep 26, 2008 5.030 5.460 4.970 5.110 0 +0.02(+0.39%)
Sep 25, 2008 5.350 5.490 5.090 5.090 93,945 -0.11(-2.12%)
Sep 24, 2008 5.250 5.351 5.050 5.200 48,998 +0.05(+0.97%)
Sep 23, 2008 5.150 5.950 4.950 5.150 100,582 -0.15(-2.83%)
Sep 22, 2008 5.020 5.450 4.700 5.300 210,763 +0.13(+2.51%)
Sep 19, 2008 4.290 5.170 4.290 5.170 0 +1.09(+26.72%)
Sep 18, 2008 4.010 4.350 3.850 4.080 175,494 -0.23(-5.34%)
Sep 17, 2008 4.310 6.130 3.500 4.310 106,986 -0.26(-5.69%)
Sep 16, 2008 3.850 4.800 3.850 4.570 91,038 +0.04(+0.88%)
Sep 15, 2008 4.840 4.900 4.390 4.530 84,199 -0.42(-8.48%)
Sep 12, 2008 4.600 5.110 4.600 4.950 107,844 +0.02(+0.41%)
Sep 11, 2008 5.150 5.150 4.930 4.930 30,744 -0.37(-6.98%)
Sep 10, 2008 5.500 5.500 5.110 5.300 67,472 -0.18(-3.28%)
Sep 09, 2008 5.660 5.710 5.390 5.480 93,148 -0.19(-3.35%)
Sep 08, 2008 5.870 5.880 5.560 5.670 134,001 +0.05(+0.89%)
Sep 05, 2008 5.560 5.760 5.460 5.620 0 +0.07(+1.26%)
Sep 04, 2008 5.810 5.810 5.480 5.550 42,261 -0.25(-4.31%)
Sep 03, 2008 5.840 5.950 5.740 5.800 84,637 -0.04(-0.68%)
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.