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 (%)
Jan 31, 2006 7.200 7.520 7.150 7.420 191,800 +0.15(+2.06%)
Jan 30, 2006 7.350 7.400 7.180 7.270 46,900 -0.03(-0.41%)
Jan 27, 2006 7.450 7.450 7.050 7.300 301,300 -0.15(-2.01%)
Jan 26, 2006 7.450 7.500 7.370 7.450 32,000 +0.03(+0.40%)
Jan 25, 2006 7.420 7.500 7.390 7.420 64,600 -0.08(-1.07%)
Jan 24, 2006 7.600 7.610 7.200 7.500 109,800 -0.08(-1.06%)
Jan 23, 2006 7.700 7.700 7.490 7.580 19,700 -0.14(-1.81%)
Jan 20, 2006 7.950 7.960 7.600 7.720 91,800 -0.14(-1.78%)
Jan 19, 2006 7.650 7.890 7.620 7.860 176,400 +0.19(+2.48%)
Jan 18, 2006 7.600 7.730 7.430 7.670 180,000 +0.08(+1.05%)
Jan 17, 2006 7.500 7.610 7.450 7.590 141,500 +0.04(+0.53%)
Jan 13, 2006 7.490 7.550 7.430 7.550 43,200 +0.08(+1.07%)
Jan 12, 2006 7.550 7.610 7.430 7.470 71,800 -0.11(-1.45%)
Jan 11, 2006 7.470 7.600 7.450 7.580 70,200 +0.11(+1.47%)
Jan 10, 2006 7.550 7.550 7.420 7.470 58,800 -0.15(-1.97%)
Jan 09, 2006 7.600 7.640 7.520 7.620 64,600 +0.02(+0.26%)
Jan 06, 2006 7.380 7.630 7.300 7.600 163,800 +0.27(+3.68%)
Jan 05, 2006 7.330 7.390 7.200 7.330 92,900 -0.01(-0.14%)
Jan 04, 2006 7.390 7.470 7.330 7.340 64,500 +0.09(+1.24%)
Jan 03, 2006 7.200 7.280 7.080 7.250 286,800 +0.10(+1.40%)
Dec 30, 2005 7.120 7.150 6.950 7.150 183,200 +0.09(+1.27%)
Dec 29, 2005 7.230 7.230 6.970 7.060 63,900 -0.19(-2.62%)
Dec 28, 2005 7.100 7.250 7.000 7.250 95,200 +0.14(+1.97%)
Dec 27, 2005 7.110 7.210 7.060 7.110 148,700 +0.13(+1.86%)
Dec 23, 2005 7.150 7.150 6.980 6.980 31,400 -0.14(-1.97%)
Dec 22, 2005 6.980 7.120 6.920 7.120 90,900 +0.19(+2.76%)
Dec 21, 2005 6.800 6.990 6.800 6.929 95,800 -0.04(-0.59%)
Dec 20, 2005 7.050 7.140 6.970 6.970 81,900 -0.09(-1.27%)
Dec 19, 2005 7.050 7.130 6.970 7.060 98,800 -0.07(-0.98%)
Dec 16, 2005 7.300 7.300 6.980 7.130 271,900 -0.21(-2.86%)
Dec 15, 2005 7.130 7.430 7.100 7.340 143,000 +0.21(+2.95%)
Dec 14, 2005 7.150 7.220 7.120 7.130 109,700 -0.03(-0.42%)
Dec 13, 2005 7.200 7.200 7.010 7.160 101,700 -0.02(-0.28%)
Dec 12, 2005 7.370 7.400 7.050 7.180 104,500 -0.21(-2.84%)
Dec 09, 2005 7.320 7.440 7.303 7.390 16,200 +0.01(+0.14%)
Dec 08, 2005 7.480 7.540 7.300 7.380 46,100 -0.05(-0.67%)
Dec 07, 2005 7.650 7.650 7.380 7.430 32,800 -0.17(-2.24%)
Dec 06, 2005 7.300 7.640 7.300 7.600 180,800 +0.35(+4.83%)
Dec 05, 2005 7.800 7.800 7.220 7.250 206,400 -0.25(-3.33%)
Dec 02, 2005 7.500 7.710 7.500 7.500 100,300 +0.10(+1.35%)
Dec 01, 2005 7.720 7.770 7.400 7.400 79,400 -0.36(-4.64%)
Nov 30, 2005 7.530 7.800 7.450 7.760 108,100 +0.37(+5.01%)
Nov 29, 2005 7.640 7.640 7.350 7.390 279,000 -0.26(-3.40%)
Nov 28, 2005 8.070 8.070 7.421 7.650 232,000 -0.45(-5.56%)
Nov 25, 2005 7.960 8.130 7.960 8.100 61,800 +0.05(+0.62%)
Nov 23, 2005 8.060 8.250 8.040 8.050 110,300 +0.00(+0.00%)
Nov 22, 2005 8.070 8.150 8.000 8.050 64,000 -0.03(-0.37%)
Nov 21, 2005 8.060 8.210 8.060 8.080 77,100 +0.03(+0.37%)
Nov 18, 2005 8.150 8.220 8.000 8.050 271,300 -0.10(-1.23%)
Nov 17, 2005 7.710 8.160 7.710 8.150 229,200 +0.47(+6.12%)
Nov 16, 2005 7.550 7.840 7.550 7.680 126,600 +0.13(+1.72%)
Nov 15, 2005 7.660 7.720 7.550 7.550 72,100 -0.13(-1.69%)
Nov 14, 2005 7.580 7.790 7.580 7.680 16,700 +0.06(+0.79%)
Nov 11, 2005 7.560 7.840 7.550 7.620 93,000 +0.07(+0.93%)
Nov 10, 2005 7.500 7.650 7.300 7.550 96,900 +0.05(+0.67%)
Nov 09, 2005 7.560 7.620 7.470 7.500 69,500 -0.05(-0.66%)
Nov 08, 2005 7.550 7.570 7.400 7.550 38,900 -0.05(-0.66%)
Nov 07, 2005 7.760 7.850 7.550 7.600 64,700 -0.20(-2.56%)
Nov 04, 2005 7.880 7.900 7.750 7.800 39,800 -0.09(-1.14%)
Nov 03, 2005 7.750 7.900 7.650 7.890 276,400 +0.20(+2.60%)
Nov 02, 2005 7.600 7.700 7.590 7.690 51,800 +0.11(+1.45%)
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.