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 30, 2009 6.350 6.390 6.120 6.120 40,441 -0.24(-3.77%)
Nov 27, 2009 6.350 6.580 6.160 6.360 20,635 -0.17(-2.60%)
Nov 25, 2009 6.730 6.780 6.430 6.530 66,080 +0.24(+3.82%)
Nov 24, 2009 6.399 6.710 6.250 6.290 66,328 -0.04(-0.63%)
Nov 23, 2009 6.310 6.503 6.280 6.330 50,631 +0.02(+0.32%)
Nov 20, 2009 6.400 6.400 6.200 6.310 36,070 -0.13(-2.02%)
Nov 19, 2009 6.480 6.490 6.270 6.440 39,986 -0.07(-1.08%)
Nov 18, 2009 6.610 6.730 6.360 6.510 47,788 -0.09(-1.36%)
Nov 17, 2009 7.030 7.030 6.490 6.600 203,120 -0.37(-5.31%)
Nov 16, 2009 6.960 7.050 6.850 6.970 52,230 +0.14(+2.05%)
Nov 13, 2009 6.590 7.070 6.550 6.830 95,875 +0.14(+2.09%)
Nov 12, 2009 6.890 6.920 6.560 6.690 39,305 -0.30(-4.29%)
Nov 11, 2009 7.060 7.060 6.801 6.990 30,073 -0.06(-0.85%)
Nov 10, 2009 6.870 7.050 6.850 7.050 55,163 +0.02(+0.28%)
Nov 09, 2009 7.050 7.250 6.860 7.030 225,350 +0.02(+0.29%)
Nov 06, 2009 6.740 7.420 6.580 7.010 127,974 +0.23(+3.39%)
Nov 05, 2009 6.770 6.930 6.380 6.780 76,163 +0.12(+1.80%)
Nov 04, 2009 7.130 7.130 6.660 6.660 88,864 -0.34(-4.86%)
Nov 03, 2009 6.750 7.120 6.750 7.000 68,188 +0.13(+1.89%)
Nov 02, 2009 6.340 6.880 6.300 6.870 66,669 +0.51(+8.02%)
Oct 30, 2009 6.740 6.740 6.110 6.360 101,544 -0.38(-5.64%)
Oct 29, 2009 5.990 6.804 5.990 6.740 106,625 +0.65(+10.67%)
Oct 28, 2009 6.510 6.810 5.960 6.090 109,224 -0.62(-9.24%)
Oct 27, 2009 6.920 7.000 6.640 6.710 43,774 -0.13(-1.90%)
Oct 26, 2009 6.840 6.970 6.560 6.840 108,412 -0.03(-0.44%)
Oct 23, 2009 6.970 7.000 6.830 6.870 62,717 -0.16(-2.28%)
Oct 22, 2009 6.720 7.190 6.630 7.030 98,784 +0.21(+3.08%)
Oct 21, 2009 6.840 7.080 6.570 6.820 80,604 -0.10(-1.45%)
Oct 20, 2009 6.760 6.920 6.710 6.920 62,758 +0.10(+1.47%)
Oct 19, 2009 6.740 7.038 6.580 6.820 148,308 +0.11(+1.64%)
Oct 16, 2009 6.980 6.980 6.710 6.710 182,470 -0.23(-3.31%)
Oct 15, 2009 7.230 7.230 6.760 6.940 103,289 -0.06(-0.86%)
Oct 14, 2009 7.200 7.200 6.700 7.000 117,291 -0.10(-1.41%)
Oct 13, 2009 7.450 7.450 6.900 7.100 186,968 -0.08(-1.11%)
Oct 12, 2009 6.740 7.230 6.320 7.180 216,595 +0.33(+4.82%)
Oct 09, 2009 6.350 6.880 6.280 6.850 276,296 +0.49(+7.70%)
Oct 08, 2009 6.110 6.400 6.000 6.360 240,142 +0.26(+4.26%)
Oct 07, 2009 5.920 6.100 5.790 6.100 117,018 +0.10(+1.67%)
Oct 06, 2009 5.800 6.000 5.700 6.000 210,366 +0.30(+5.26%)
Oct 05, 2009 5.680 5.780 5.620 5.700 99,858 +0.18(+3.26%)
Oct 02, 2009 5.590 5.590 5.310 5.520 32,402 -0.05(-0.90%)
Oct 01, 2009 5.570 5.700 5.460 5.570 92,410 -0.08(-1.42%)
Sep 30, 2009 5.460 5.670 5.400 5.650 76,989 +0.20(+3.67%)
Sep 29, 2009 5.480 5.590 5.420 5.450 30,431 -0.12(-2.15%)
Sep 28, 2009 5.510 5.640 5.450 5.570 63,598 +0.00(+0.00%)
Sep 25, 2009 5.490 5.590 5.390 5.570 73,752 -0.05(-0.89%)
Sep 24, 2009 5.430 5.670 5.150 5.620 42,247 +0.14(+2.55%)
Sep 23, 2009 5.550 5.700 5.170 5.480 61,862 +0.00(+0.00%)
Sep 22, 2009 5.520 5.650 5.370 5.480 150,404 -0.12(-2.14%)
Sep 21, 2009 5.960 6.130 5.600 5.600 71,085 -0.32(-5.41%)
Sep 18, 2009 6.170 6.170 5.920 5.920 100,677 -0.18(-2.90%)
Sep 17, 2009 6.120 6.180 6.000 6.096 68,809 +0.24(+4.03%)
Sep 16, 2009 5.900 6.200 5.819 5.860 177,632 -0.04(-0.67%)
Sep 15, 2009 5.520 5.950 5.460 5.900 141,931 +0.31(+5.55%)
Sep 14, 2009 5.620 5.680 5.450 5.590 60,814 -0.07(-1.24%)
Sep 11, 2009 5.740 5.740 5.640 5.660 11,142 -0.10(-1.68%)
Sep 10, 2009 5.630 5.780 5.610 5.757 12,407 +0.06(+1.00%)
Sep 09, 2009 5.690 5.850 5.500 5.700 43,437 -0.01(-0.18%)
Sep 08, 2009 5.630 5.710 5.530 5.710 57,158 +0.10(+1.78%)
Sep 04, 2009 5.410 5.610 5.410 5.610 62,000 +0.16(+2.94%)
Sep 03, 2009 5.500 5.610 5.380 5.450 55,900 +0.05(+0.93%)
Sep 02, 2009 5.550 5.550 5.250 5.400 22,525 -0.30(-5.26%)
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.