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 (%)
Aug 31, 2007 9.150 9.350 9.040 9.160 73,800 +0.39(+4.45%)
Aug 30, 2007 8.700 9.060 8.550 8.770 143,400 -0.30(-3.31%)
Aug 29, 2007 9.160 9.260 8.800 9.070 132,500 -0.04(-0.44%)
Aug 28, 2007 9.200 9.290 8.850 9.110 101,500 -0.16(-1.73%)
Aug 27, 2007 9.300 9.450 9.260 9.270 61,600 -0.10(-1.07%)
Aug 24, 2007 9.450 9.640 9.290 9.370 73,300 -0.11(-1.16%)
Aug 23, 2007 9.490 9.560 9.400 9.480 83,500 -0.01(-0.11%)
Aug 22, 2007 9.980 9.980 9.320 9.490 99,900 +0.24(+2.59%)
Aug 21, 2007 9.420 9.520 9.050 9.250 96,200 -0.15(-1.60%)
Aug 20, 2007 9.300 9.490 8.950 9.400 72,200 +0.20(+2.17%)
Aug 17, 2007 9.250 9.710 8.370 9.200 365,600 +0.85(+10.18%)
Aug 16, 2007 8.250 8.440 7.600 8.350 317,100 -0.15(-1.76%)
Aug 15, 2007 8.880 8.900 8.430 8.500 212,800 -0.50(-5.56%)
Aug 14, 2007 9.230 9.240 8.880 9.000 140,500 -0.09(-0.99%)
Aug 13, 2007 8.930 9.210 8.850 9.090 90,000 +0.25(+2.83%)
Aug 10, 2007 8.630 9.000 8.620 8.840 202,300 -0.22(-2.43%)
Aug 09, 2007 9.460 9.640 9.050 9.060 197,800 -0.69(-7.08%)
Aug 08, 2007 9.500 9.890 9.500 9.750 137,700 +0.30(+3.17%)
Aug 07, 2007 9.500 9.620 9.390 9.450 88,300 -0.13(-1.36%)
Aug 06, 2007 9.680 9.750 9.000 9.580 123,900 -0.12(-1.24%)
Aug 03, 2007 9.900 10.10 9.650 9.700 150,300 -0.40(-3.96%)
Aug 02, 2007 9.700 10.24 9.700 10.10 168,400 +0.30(+3.06%)
Aug 01, 2007 9.860 10.01 9.640 9.800 70,200 -0.22(-2.20%)
Jul 31, 2007 9.940 10.24 9.940 10.02 82,000 +0.05(+0.50%)
Jul 30, 2007 9.850 10.14 9.790 9.970 117,800 +0.19(+1.94%)
Jul 27, 2007 10.14 10.15 9.560 9.780 197,200 -0.02(-0.20%)
Jul 26, 2007 10.02 10.14 9.570 9.800 195,400 -0.48(-4.67%)
Jul 25, 2007 10.46 10.59 10.12 10.28 96,200 +0.00(+0.00%)
Jul 24, 2007 10.84 10.84 10.28 10.28 81,400 -0.52(-4.81%)
Jul 23, 2007 10.58 10.85 10.56 10.80 141,100 +0.20(+1.89%)
Jul 20, 2007 10.79 10.79 10.44 10.60 187,000 -0.10(-0.93%)
Jul 19, 2007 10.55 10.72 10.35 10.70 299,500 +0.34(+3.28%)
Jul 18, 2007 10.50 10.55 10.06 10.36 294,600 -0.15(-1.43%)
Jul 17, 2007 10.60 10.64 10.28 10.51 54,100 -0.16(-1.50%)
Jul 16, 2007 10.77 10.83 10.50 10.67 159,600 -0.01(-0.09%)
Jul 13, 2007 10.70 10.86 10.60 10.68 96,500 -0.07(-0.65%)
Jul 12, 2007 10.25 10.82 10.25 10.75 126,500 +0.25(+2.38%)
Jul 11, 2007 10.64 10.79 10.42 10.50 569,400 -0.24(-2.23%)
Jul 10, 2007 10.85 11.00 10.57 10.74 474,600 -0.09(-0.83%)
Jul 09, 2007 10.65 10.91 10.65 10.83 115,000 +0.17(+1.59%)
Jul 06, 2007 10.85 10.93 10.56 10.66 136,100 -0.03(-0.28%)
Jul 05, 2007 10.74 10.97 10.67 10.69 69,500 -0.11(-1.02%)
Jul 03, 2007 10.82 10.92 10.77 10.80 136,400 -0.04(-0.37%)
Jul 02, 2007 10.70 10.95 10.70 10.84 70,800 +0.11(+1.03%)
Jun 29, 2007 10.68 10.78 10.34 10.73 130,200 +0.03(+0.28%)
Jun 28, 2007 10.55 10.98 10.55 10.70 159,000 +0.09(+0.85%)
Jun 27, 2007 10.22 10.69 10.21 10.61 198,200 -0.06(-0.56%)
Jun 26, 2007 10.64 11.10 10.64 10.67 76,300 -0.07(-0.65%)
Jun 25, 2007 10.55 10.89 10.51 10.74 217,400 +0.01(+0.09%)
Jun 22, 2007 10.79 11.04 10.69 10.73 181,100 -0.12(-1.11%)
Jun 21, 2007 10.90 10.95 10.81 10.85 203,600 -0.20(-1.81%)
Jun 20, 2007 11.32 11.40 10.85 11.05 106,300 -0.31(-2.73%)
Jun 19, 2007 11.50 11.55 11.26 11.36 111,700 -0.13(-1.13%)
Jun 18, 2007 11.60 11.61 11.46 11.49 34,700 -0.01(-0.09%)
Jun 15, 2007 11.25 11.65 11.24 11.50 135,800 +0.28(+2.50%)
Jun 14, 2007 11.00 11.44 11.00 11.22 70,900 +0.26(+2.37%)
Jun 13, 2007 10.90 11.20 10.90 10.96 83,900 +0.17(+1.58%)
Jun 12, 2007 11.11 11.11 10.59 10.79 147,400 -0.36(-3.23%)
Jun 11, 2007 11.25 11.29 10.90 11.15 155,600 -0.10(-0.89%)
Jun 08, 2007 11.20 11.32 11.00 11.25 167,900 +0.05(+0.45%)
Jun 07, 2007 11.54 11.62 11.05 11.20 117,000 -0.30(-2.61%)
Jun 06, 2007 11.75 11.75 11.50 11.50 91,700 -0.28(-2.38%)
Jun 05, 2007 11.85 11.99 11.70 11.78 39,800 -0.19(-1.59%)
Jun 04, 2007 12.05 12.10 11.93 11.97 32,300 -0.16(-1.32%)
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.