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 (%)
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%)
Apr 01, 2004 9.070 9.190 8.900 9.170 71,500 +0.07(+0.77%)
Mar 31, 2004 8.900 9.130 8.650 9.100 116,000 +0.19(+2.13%)
Mar 30, 2004 8.600 8.930 8.400 8.910 42,700 +0.06(+0.68%)
Mar 29, 2004 8.880 8.880 8.710 8.850 61,800 -0.12(-1.34%)
Mar 26, 2004 9.180 9.180 8.700 8.970 167,000 -0.11(-1.21%)
Mar 25, 2004 9.070 9.110 9.050 9.080 29,800 +0.02(+0.22%)
Mar 24, 2004 9.120 9.180 9.050 9.060 41,000 -0.04(-0.44%)
Mar 23, 2004 9.500 9.500 9.060 9.100 85,900 +0.02(+0.22%)
Mar 22, 2004 9.450 9.700 9.050 9.080 91,100 -0.34(-3.61%)
Mar 19, 2004 9.100 9.620 8.950 9.420 559,200 +0.62(+7.05%)
Mar 18, 2004 8.780 8.950 8.720 8.800 162,200 -0.08(-0.90%)
Mar 17, 2004 9.050 9.050 8.820 8.880 54,300 -0.31(-3.37%)
Mar 16, 2004 8.600 9.190 8.600 9.190 71,800 +0.68(+7.99%)
Mar 15, 2004 8.830 9.000 8.500 8.510 35,900 -0.42(-4.70%)
Mar 12, 2004 9.000 9.020 8.900 8.930 66,900 +0.15(+1.71%)
Mar 11, 2004 8.950 9.030 8.700 8.780 70,600 -0.21(-2.34%)
Mar 10, 2004 8.800 9.080 8.750 8.990 158,400 +0.28(+3.21%)
Mar 09, 2004 8.250 8.750 8.250 8.710 355,700 +0.41(+4.94%)
Mar 08, 2004 8.260 8.430 8.250 8.300 161,400 -0.16(-1.89%)
Mar 05, 2004 8.600 8.600 8.220 8.460 167,800 -0.33(-3.75%)
Mar 04, 2004 8.900 8.950 8.610 8.790 50,100 -0.18(-2.01%)
Mar 03, 2004 8.980 9.080 8.970 8.970 56,600 -0.03(-0.33%)
Mar 02, 2004 8.980 9.080 8.950 9.000 51,500 +0.02(+0.22%)
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.