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 (%)
Dec 31, 2003 8.920 9.050 8.630 9.050 46,100 +0.21(+2.38%)
Dec 30, 2003 8.750 8.910 8.560 8.840 79,800 -0.06(-0.67%)
Dec 29, 2003 9.000 9.030 8.950 8.900 70,400 -0.09(-1.00%)
Dec 26, 2003 9.180 9.180 8.900 8.990 23,300 -0.11(-1.21%)
Dec 24, 2003 9.250 9.250 8.800 9.100 42,300 -0.30(-3.19%)
Dec 23, 2003 8.030 9.400 8.030 9.400 225,700 +1.56(+19.90%)
Dec 22, 2003 7.700 7.890 7.700 7.840 17,500 +0.19(+2.48%)
Dec 19, 2003 7.850 7.970 7.650 7.650 50,900 -0.27(-3.41%)
Dec 18, 2003 7.920 7.950 7.860 7.920 29,200 +0.00(+0.00%)
Dec 17, 2003 7.800 7.940 7.780 7.920 98,600 +0.12(+1.54%)
Dec 16, 2003 7.560 7.800 7.500 7.800 202,400 +0.24(+3.17%)
Dec 15, 2003 7.480 7.500 7.260 7.560 151,500 +0.16(+2.16%)
Dec 12, 2003 7.310 7.410 7.290 7.400 42,700 +0.10(+1.37%)
Dec 11, 2003 7.210 7.310 7.150 7.300 64,700 +0.11(+1.53%)
Dec 10, 2003 7.540 7.580 7.190 7.190 45,400 -0.25(-3.36%)
Dec 09, 2003 7.710 7.710 7.440 7.440 85,600 -0.22(-2.87%)
Dec 08, 2003 7.430 7.790 7.530 7.660 161,000 +0.23(+3.10%)
Dec 05, 2003 6.880 7.430 6.880 7.430 231,200 +0.69(+10.24%)
Dec 04, 2003 6.620 6.740 6.620 6.740 72,400 +0.08(+1.20%)
Dec 03, 2003 6.620 6.710 6.590 6.660 65,100 +0.08(+1.22%)
Dec 02, 2003 6.390 6.580 6.390 6.580 72,600 +0.15(+2.33%)
Dec 01, 2003 6.560 6.560 6.320 6.430 46,700 -0.16(-2.43%)
Nov 28, 2003 6.670 6.670 6.520 6.590 15,900 -0.03(-0.45%)
Nov 26, 2003 6.620 6.680 6.560 6.620 56,300 -0.03(-0.45%)
Nov 25, 2003 6.420 6.640 6.420 6.650 36,200 +0.16(+2.47%)
Nov 24, 2003 6.410 6.470 6.400 6.490 26,700 +0.08(+1.25%)
Nov 21, 2003 6.220 6.430 6.300 6.410 25,100 +0.19(+3.05%)
Nov 20, 2003 6.110 6.280 6.110 6.220 11,500 +0.09(+1.47%)
Nov 19, 2003 6.140 6.160 6.110 6.130 11,600 -0.01(-0.16%)
Nov 18, 2003 6.280 6.280 6.140 6.140 22,300 -0.01(-0.16%)
Nov 17, 2003 6.300 6.350 6.130 6.150 24,500 -0.20(-3.15%)
Nov 14, 2003 6.250 6.350 6.180 6.350 70,900 +0.13(+2.09%)
Nov 13, 2003 6.200 6.290 6.200 6.220 54,200 +0.06(+0.97%)
Nov 12, 2003 6.190 6.350 6.150 6.160 58,100 -0.13(-2.07%)
Nov 11, 2003 6.460 6.460 6.220 6.290 115,200 -0.25(-3.82%)
Nov 10, 2003 6.540 6.620 6.540 6.540 21,300 -0.08(-1.21%)
Nov 07, 2003 6.720 6.730 6.550 6.620 48,100 -0.06(-0.90%)
Nov 06, 2003 6.700 6.740 6.670 6.680 7,300 -0.02(-0.30%)
Nov 05, 2003 7.000 7.090 6.700 6.700 118,600 -0.29(-4.15%)
Nov 04, 2003 6.900 6.990 6.770 6.990 52,180 +0.25(+3.71%)
Nov 03, 2003 6.800 6.900 6.720 6.740 34,800 +0.12(+1.81%)
Oct 31, 2003 6.680 6.780 6.620 6.620 83,100 -0.13(-1.93%)
Oct 30, 2003 6.760 6.820 6.740 6.750 43,900 +0.00(+0.00%)
Oct 29, 2003 6.750 6.800 6.700 6.750 87,000 +0.01(+0.15%)
Oct 28, 2003 6.450 6.740 6.360 6.740 82,800 +0.35(+5.48%)
Oct 27, 2003 6.680 6.680 6.300 6.390 65,900 -0.29(-4.34%)
Oct 24, 2003 6.550 6.680 6.400 6.680 24,600 +0.18(+2.77%)
Oct 23, 2003 6.520 6.550 6.400 6.500 72,100 -0.20(-2.99%)
Oct 22, 2003 6.900 6.930 6.650 6.700 58,100 -0.15(-2.19%)
Oct 21, 2003 6.750 6.890 6.750 6.850 53,600 +0.19(+2.85%)
Oct 20, 2003 6.640 6.670 6.590 6.660 49,800 +0.06(+0.91%)
Oct 17, 2003 6.700 6.700 6.600 6.600 23,700 -0.10(-1.49%)
Oct 16, 2003 6.790 6.910 6.710 6.700 31,200 -0.07(-1.03%)
Oct 15, 2003 6.810 6.810 6.660 6.770 53,300 +0.03(+0.45%)
Oct 14, 2003 6.830 6.830 6.720 6.740 31,100 -0.01(-0.15%)
Oct 13, 2003 6.740 6.800 6.660 6.750 33,600 +0.10(+1.50%)
Oct 10, 2003 6.700 6.700 6.640 6.650 27,300 +0.00(+0.00%)
Oct 09, 2003 6.460 6.490 6.460 6.650 96,300 +0.19(+2.94%)
Oct 08, 2003 6.320 6.460 6.320 6.460 41,400 +0.01(+0.16%)
Oct 07, 2003 6.400 6.450 6.400 6.450 77,300 +0.17(+2.71%)
Oct 06, 2003 6.400 6.400 6.250 6.280 36,100 -0.06(-0.95%)
Oct 03, 2003 6.500 6.500 6.280 6.340 26,800 +0.00(+0.00%)
Oct 02, 2003 6.390 6.390 6.310 6.340 19,700 -0.13(-2.01%)
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.