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 (%)
Feb 28, 2011 11.80 11.90 11.67 11.86 181,407 +0.23(+1.98%)
Feb 25, 2011 11.26 11.64 11.15 11.63 163,964 +0.55(+4.96%)
Feb 24, 2011 11.00 11.14 10.88 11.08 121,052 +0.30(+2.78%)
Feb 23, 2011 11.37 11.44 10.77 10.78 417,316 -0.53(-4.69%)
Feb 22, 2011 11.77 11.96 11.20 11.31 159,758 -0.59(-4.96%)
Feb 18, 2011 12.01 12.06 11.76 11.90 87,765 -0.13(-1.08%)
Feb 17, 2011 11.84 12.12 11.72 12.03 364,097 +0.26(+2.21%)
Feb 16, 2011 11.62 11.79 11.61 11.77 128,433 +0.24(+2.08%)
Feb 15, 2011 11.78 11.81 11.47 11.53 93,388 -0.27(-2.29%)
Feb 14, 2011 11.60 11.81 11.60 11.80 153,771 +0.35(+3.06%)
Feb 11, 2011 11.22 11.51 11.20 11.45 212,918 +0.38(+3.43%)
Feb 10, 2011 11.17 11.17 10.90 11.07 109,918 -0.16(-1.42%)
Feb 09, 2011 11.50 11.62 11.15 11.23 130,991 -0.18(-1.58%)
Feb 08, 2011 11.15 11.45 11.03 11.41 120,134 +0.23(+2.06%)
Feb 07, 2011 11.18 11.18 10.82 11.18 192,909 +0.11(+0.99%)
Feb 04, 2011 11.10 11.10 10.81 11.07 76,196 -0.01(-0.09%)
Feb 03, 2011 11.12 11.32 10.95 11.08 134,121 -0.07(-0.63%)
Feb 02, 2011 11.25 11.35 11.03 11.15 68,332 -0.05(-0.45%)
Feb 01, 2011 10.98 11.24 10.98 11.20 166,940 +0.27(+2.47%)
Jan 31, 2011 10.81 11.10 10.81 10.93 179,742 +0.03(+0.28%)
Jan 28, 2011 11.39 11.40 10.80 10.90 224,343 -0.50(-4.39%)
Jan 27, 2011 11.66 11.66 11.38 11.40 227,720 -0.15(-1.30%)
Jan 26, 2011 11.50 11.69 11.29 11.55 273,290 +0.10(+0.87%)
Jan 25, 2011 11.32 11.50 11.17 11.45 218,355 +0.16(+1.42%)
Jan 24, 2011 11.66 11.78 11.25 11.29 367,953 -0.37(-3.17%)
Jan 21, 2011 12.28 12.28 11.62 11.66 364,565 -0.42(-3.48%)
Jan 20, 2011 12.46 12.57 12.06 12.08 176,119 -0.30(-2.42%)
Jan 19, 2011 12.00 12.50 11.94 12.38 436,004 +0.53(+4.47%)
Jan 18, 2011 11.54 11.94 11.50 11.85 222,858 +0.44(+3.86%)
Jan 14, 2011 11.31 11.41 11.14 11.41 212,231 +0.17(+1.51%)
Jan 13, 2011 11.25 11.32 11.17 11.24 75,833 +0.05(+0.45%)
Jan 12, 2011 11.29 11.39 11.18 11.19 155,360 +0.09(+0.81%)
Jan 11, 2011 11.10 11.35 10.99 11.10 207,850 -0.09(-0.80%)
Jan 10, 2011 11.24 11.25 10.86 11.19 118,129 -0.09(-0.80%)
Jan 07, 2011 11.45 11.45 11.01 11.28 153,865 -0.14(-1.23%)
Jan 06, 2011 11.57 11.69 11.33 11.42 96,140 -0.12(-1.04%)
Jan 05, 2011 11.86 12.00 11.53 11.54 230,245 -0.44(-3.67%)
Jan 04, 2011 12.22 12.50 11.80 11.98 304,483 -0.18(-1.48%)
Jan 03, 2011 11.81 12.30 11.74 12.16 427,137 +0.56(+4.83%)
Dec 31, 2010 11.57 11.62 11.49 11.60 66,545 +0.06(+0.52%)
Dec 30, 2010 11.70 11.70 11.44 11.54 150,561 -0.04(-0.35%)
Dec 29, 2010 11.64 11.64 11.44 11.58 181,637 +0.06(+0.52%)
Dec 28, 2010 11.46 11.69 11.43 11.52 160,850 +0.00(+0.00%)
Dec 27, 2010 11.66 11.69 11.32 11.52 80,821 -0.13(-1.12%)
Dec 23, 2010 11.72 11.79 11.58 11.65 135,245 +0.00(+0.00%)
Dec 22, 2010 11.55 11.76 11.50 11.65 198,316 +0.14(+1.22%)
Dec 21, 2010 11.48 11.55 11.22 11.51 166,352 +0.17(+1.50%)
Dec 20, 2010 11.37 11.50 11.18 11.34 142,925 -0.05(-0.44%)
Dec 17, 2010 11.56 11.56 11.28 11.39 101,770 -0.15(-1.30%)
Dec 16, 2010 11.55 11.65 11.29 11.54 135,163 +0.15(+1.32%)
Dec 15, 2010 11.60 11.79 11.32 11.39 175,434 -0.34(-2.90%)
Dec 14, 2010 11.52 11.79 11.52 11.73 76,166 +0.17(+1.47%)
Dec 13, 2010 11.99 11.99 11.47 11.56 180,366 -0.25(-2.12%)
Dec 10, 2010 11.56 12.00 11.40 11.81 262,287 +0.36(+3.14%)
Dec 09, 2010 11.98 12.00 11.27 11.45 367,415 -0.36(-3.05%)
Dec 08, 2010 12.00 12.00 11.62 11.81 114,077 -0.09(-0.76%)
Dec 07, 2010 12.29 12.38 11.81 11.90 311,680 -0.20(-1.65%)
Dec 06, 2010 12.00 12.10 11.73 12.10 397,576 +0.06(+0.50%)
Dec 03, 2010 12.04 12.04 11.57 12.04 357,203 +0.01(+0.08%)
Dec 02, 2010 11.89 12.09 11.81 12.03 178,746 +0.24(+2.04%)
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.