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 (%)
Nov 30, 2016 18.60 18.66 17.36 17.45 169,387 -0.89(-4.85%)
Nov 29, 2016 18.48 18.77 18.28 18.34 107,462 -0.32(-1.71%)
Nov 28, 2016 18.40 18.96 18.23 18.66 79,425 +0.15(+0.81%)
Nov 25, 2016 18.33 18.65 18.01 18.51 49,804 -0.02(-0.11%)
Nov 23, 2016 18.53 18.53 18.53 0 -0.15(-0.80%)
Nov 22, 2016 18.07 19.28 18.02 18.68 201,422 +0.78(+4.36%)
Nov 21, 2016 17.70 17.99 17.60 17.90 122,446 +0.32(+1.82%)
Nov 18, 2016 18.09 18.14 17.58 17.58 94,539 -0.49(-2.71%)
Nov 17, 2016 17.92 18.22 17.83 18.07 120,148 +0.46(+2.61%)
Nov 16, 2016 18.07 18.07 17.46 17.61 79,904 -0.49(-2.71%)
Nov 15, 2016 17.84 18.37 17.84 18.10 137,589 +0.35(+1.97%)
Nov 14, 2016 18.17 18.26 17.20 17.75 179,852 -0.42(-2.31%)
Nov 11, 2016 18.30 18.66 17.80 18.17 206,201 -0.83(-4.37%)
Nov 10, 2016 19.21 19.56 18.50 19.00 199,822 -0.21(-1.09%)
Nov 09, 2016 18.57 19.47 18.46 19.21 96,114 +0.01(+0.05%)
Nov 08, 2016 19.15 19.35 19.04 19.20 31,303 -0.04(-0.21%)
Nov 07, 2016 19.33 19.47 19.20 19.24 102,225 +0.34(+1.80%)
Nov 04, 2016 18.83 19.14 18.75 18.90 41,511 +0.02(+0.11%)
Nov 03, 2016 18.95 19.13 18.73 18.88 72,709 +0.00(+0.00%)
Nov 02, 2016 19.10 19.20 18.75 18.88 112,677 -0.35(-1.82%)
Nov 01, 2016 19.64 19.80 19.11 19.23 129,376 -0.40(-2.04%)
Oct 31, 2016 20.22 20.22 19.61 19.63 46,218 -0.53(-2.63%)
Oct 28, 2016 20.49 20.49 20.13 20.16 61,949 -0.30(-1.47%)
Oct 27, 2016 20.86 20.95 20.45 20.46 48,281 -0.23(-1.11%)
Oct 26, 2016 20.96 21.00 20.56 20.69 60,316 -0.44(-2.08%)
Oct 25, 2016 21.00 21.29 20.98 21.13 30,538 +0.08(+0.38%)
Oct 24, 2016 21.84 21.88 21.05 21.05 59,788 -0.45(-2.09%)
Oct 21, 2016 21.51 21.90 21.31 21.50 51,313 -0.07(-0.32%)
Oct 20, 2016 21.49 21.82 21.36 21.57 136,926 +0.20(+0.94%)
Oct 19, 2016 20.52 21.54 20.38 21.37 168,090 +0.92(+4.50%)
Oct 18, 2016 20.39 20.60 20.18 20.45 144,200 +0.31(+1.54%)
Oct 17, 2016 19.94 20.42 19.81 20.14 53,292 +0.19(+0.95%)
Oct 14, 2016 20.25 20.45 19.75 19.95 80,827 +0.14(+0.71%)
Oct 13, 2016 19.90 19.99 19.40 19.81 57,941 -0.28(-1.39%)
Oct 12, 2016 19.96 20.17 19.86 20.09 25,496 +0.13(+0.65%)
Oct 11, 2016 20.00 20.19 19.81 19.96 75,164 -0.16(-0.80%)
Oct 10, 2016 20.00 20.48 19.96 20.12 63,562 +0.24(+1.21%)
Oct 07, 2016 20.30 20.52 19.86 19.88 242,526 -0.72(-3.50%)
Oct 06, 2016 20.46 20.66 20.16 20.60 78,210 -0.01(-0.05%)
Oct 05, 2016 20.35 20.75 20.31 20.61 183,171 +0.36(+1.78%)
Oct 04, 2016 19.73 20.35 19.69 20.25 163,267 +0.45(+2.27%)
Oct 03, 2016 19.80 19.90 19.54 19.80 91,344 -0.09(-0.45%)
Sep 30, 2016 19.75 19.95 19.71 19.89 87,774 +0.10(+0.51%)
Sep 29, 2016 19.44 19.96 19.44 19.79 74,384 +0.19(+0.97%)
Sep 28, 2016 19.58 19.71 19.34 19.60 45,216 +0.05(+0.26%)
Sep 27, 2016 19.48 19.62 19.19 19.55 40,631 +0.07(+0.36%)
Sep 26, 2016 19.54 19.79 19.34 19.48 50,783 -0.31(-1.57%)
Sep 23, 2016 19.98 20.09 19.56 19.79 51,176 -0.27(-1.35%)
Sep 22, 2016 19.50 20.14 19.49 20.06 105,655 +0.57(+2.92%)
Sep 21, 2016 19.40 19.59 19.12 19.49 78,679 +0.28(+1.46%)
Sep 20, 2016 19.47 19.74 19.16 19.21 38,819 -0.10(-0.52%)
Sep 19, 2016 19.32 19.75 19.23 19.31 95,309 +0.26(+1.36%)
Sep 16, 2016 19.28 19.56 18.94 19.05 51,013 -0.38(-1.96%)
Sep 15, 2016 19.05 19.56 18.91 19.43 66,244 +0.14(+0.73%)
Sep 14, 2016 19.09 19.61 19.09 19.29 72,355 +0.09(+0.47%)
Sep 13, 2016 19.25 19.50 19.00 19.20 106,734 -0.41(-2.09%)
Sep 12, 2016 19.28 19.84 19.10 19.61 251,501 -0.08(-0.41%)
Sep 09, 2016 20.10 20.40 19.64 19.69 59,646 -0.76(-3.72%)
Sep 08, 2016 20.29 20.45 19.76 20.45 119,906 +0.00(+0.00%)
Sep 07, 2016 20.74 20.80 20.21 20.45 79,168 -0.46(-2.20%)
Sep 06, 2016 20.27 20.93 20.08 20.91 96,292 +0.77(+3.82%)
Sep 02, 2016 20.25 20.14 20.14 20.14 50,700 +0.00(+0.00%)
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.