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 (%)
Jun 30, 2004 4.790 5.120 4.790 5.090 109,800 +0.21(+4.30%)
Jun 29, 2004 4.930 4.930 4.780 4.880 38,200 -0.02(-0.41%)
Jun 28, 2004 4.760 5.030 4.750 4.900 59,300 +0.15(+3.16%)
Jun 25, 2004 5.020 5.030 4.720 4.750 107,500 -0.15(-3.06%)
Jun 24, 2004 5.100 5.120 4.750 4.900 572,700 -0.17(-3.35%)
Jun 23, 2004 5.080 5.150 5.010 5.070 353,700 -0.03(-0.59%)
Jun 22, 2004 5.170 5.190 5.010 5.100 174,000 -0.01(-0.20%)
Jun 21, 2004 5.150 5.330 5.020 5.110 62,900 +0.01(+0.20%)
Jun 18, 2004 4.710 5.120 4.710 5.100 412,300 +0.37(+7.82%)
Jun 17, 2004 4.850 4.950 4.730 4.730 403,200 -0.08(-1.66%)
Jun 16, 2004 4.850 5.000 4.810 4.810 192,600 -0.17(-3.41%)
Jun 15, 2004 4.900 4.990 4.830 4.980 53,900 +0.02(+0.40%)
Jun 14, 2004 5.150 5.150 4.910 4.960 39,200 -0.16(-3.13%)
Jun 10, 2004 5.200 5.210 5.020 5.120 40,900 -0.11(-2.10%)
Jun 09, 2004 5.400 5.500 5.170 5.230 46,700 -0.22(-4.04%)
Jun 08, 2004 5.350 5.480 5.300 5.450 50,600 +0.15(+2.83%)
Jun 07, 2004 5.300 5.430 5.250 5.300 80,500 +0.00(+0.00%)
Jun 04, 2004 5.410 5.550 5.250 5.300 113,400 -0.15(-2.75%)
Jun 03, 2004 5.590 5.650 5.400 5.450 44,500 -0.17(-3.02%)
Jun 02, 2004 5.830 5.920 5.600 5.620 84,400 -0.13(-2.26%)
Jun 01, 2004 5.700 5.800 5.540 5.750 70,300 +0.00(+0.00%)
May 28, 2004 5.620 5.900 5.600 5.750 62,300 +0.13(+2.31%)
May 27, 2004 5.650 5.650 5.440 5.620 25,500 +0.01(+0.18%)
May 26, 2004 5.650 5.800 5.610 5.610 46,500 +0.03(+0.54%)
May 25, 2004 5.560 5.840 5.500 5.580 30,600 +0.12(+2.20%)
May 24, 2004 5.400 5.650 5.380 5.460 52,600 +0.14(+2.63%)
May 21, 2004 5.230 5.450 5.110 5.320 66,800 +0.06(+1.14%)
May 20, 2004 5.400 5.600 5.200 5.260 141,000 -0.10(-1.87%)
May 19, 2004 5.200 5.480 5.200 5.360 110,200 +0.25(+4.89%)
May 18, 2004 5.070 5.340 5.070 5.110 121,200 +0.04(+0.79%)
May 17, 2004 5.180 5.200 4.970 5.070 75,700 -0.14(-2.69%)
May 14, 2004 5.170 5.400 5.170 5.210 191,800 -0.04(-0.76%)
May 13, 2004 5.380 5.530 5.240 5.250 136,100 -0.19(-3.49%)
May 12, 2004 5.820 5.850 5.310 5.440 179,900 -0.28(-4.90%)
May 11, 2004 5.450 5.850 5.450 5.720 112,700 +0.24(+4.38%)
May 10, 2004 6.250 6.250 5.460 5.480 129,900 -0.87(-13.70%)
May 07, 2004 6.670 6.670 6.150 6.350 73,800 -0.42(-6.20%)
May 06, 2004 6.800 6.860 6.660 6.770 54,900 -0.03(-0.44%)
May 05, 2004 7.000 7.000 6.750 6.800 61,800 -0.15(-2.16%)
May 04, 2004 6.770 6.980 6.640 6.950 42,100 +0.18(+2.66%)
May 03, 2004 6.860 6.870 6.590 6.770 70,200 -0.14(-2.03%)
Apr 30, 2004 7.150 7.200 6.910 6.910 46,300 -0.14(-1.99%)
Apr 29, 2004 7.180 7.300 7.000 7.050 40,200 -0.20(-2.76%)
Apr 28, 2004 7.400 7.520 7.100 7.250 101,900 -0.21(-2.82%)
Apr 27, 2004 7.550 7.670 7.460 7.460 28,800 -0.14(-1.84%)
Apr 26, 2004 7.550 7.800 7.500 7.600 101,900 +0.12(+1.60%)
Apr 23, 2004 7.100 7.600 6.960 7.480 369,300 +0.34(+4.76%)
Apr 22, 2004 7.300 7.400 6.950 7.140 159,600 -0.21(-2.86%)
Apr 21, 2004 7.700 7.850 7.300 7.350 108,100 -0.30(-3.92%)
Apr 20, 2004 7.800 7.800 7.640 7.650 66,500 -0.10(-1.29%)
Apr 19, 2004 7.920 7.920 7.700 7.750 108,300 -0.17(-2.15%)
Apr 16, 2004 8.000 8.000 7.840 7.920 27,900 -0.16(-1.98%)
Apr 15, 2004 8.220 8.300 7.950 8.080 46,800 -0.24(-2.88%)
Apr 14, 2004 8.320 8.440 8.100 8.320 60,800 -0.04(-0.48%)
Apr 13, 2004 8.600 8.600 8.310 8.360 51,800 -0.14(-1.65%)
Apr 12, 2004 8.510 8.540 8.450 8.500 61,500 -0.01(-0.12%)
Apr 08, 2004 8.550 8.600 8.500 8.510 27,600 +0.06(+0.71%)
Apr 07, 2004 8.690 8.690 8.430 8.450 62,900 -0.25(-2.87%)
Apr 06, 2004 8.700 8.950 8.680 8.700 53,100 -0.14(-1.58%)
Apr 05, 2004 8.720 9.050 8.700 8.840 36,500 +0.13(+1.49%)
Apr 02, 2004 9.200 9.250 8.500 8.710 122,800 -0.46(-5.02%)
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.