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 27, 2015 17.00 17.45 16.80 16.86 227,974 -0.14(-0.82%)
Feb 26, 2015 18.64 18.64 16.76 17.00 827,920 -1.64(-8.80%)
Feb 25, 2015 18.23 19.00 18.10 18.64 241,457 +0.59(+3.27%)
Feb 24, 2015 17.74 18.19 17.20 18.05 278,000 +0.52(+2.97%)
Feb 23, 2015 17.20 17.88 17.20 17.53 317,108 +0.33(+1.92%)
Feb 20, 2015 17.07 17.50 16.89 17.20 137,383 +0.04(+0.23%)
Feb 19, 2015 17.13 17.16 16.57 17.16 109,607 +0.16(+0.94%)
Feb 18, 2015 17.59 17.59 16.91 17.00 241,710 -0.48(-2.75%)
Feb 17, 2015 16.66 17.58 16.54 17.48 240,665 +0.83(+4.98%)
Feb 13, 2015 16.21 16.65 16.65 16.65 185,900 +0.50(+3.10%)
Feb 12, 2015 15.73 16.20 15.57 16.15 194,250 +0.69(+4.46%)
Feb 11, 2015 15.16 15.57 15.00 15.46 187,019 +0.36(+2.38%)
Feb 10, 2015 14.71 15.15 14.71 15.10 142,165 +0.38(+2.58%)
Feb 09, 2015 14.77 14.96 14.62 14.72 125,574 -0.02(-0.14%)
Feb 06, 2015 14.52 14.83 14.52 14.74 86,806 +0.08(+0.55%)
Feb 05, 2015 14.80 14.87 14.44 14.66 110,408 -0.09(-0.61%)
Feb 04, 2015 14.47 14.96 14.47 14.75 175,589 +0.11(+0.75%)
Feb 03, 2015 14.61 14.90 14.59 14.64 142,194 +0.25(+1.74%)
Feb 02, 2015 14.34 14.41 14.14 14.39 253,205 +0.24(+1.70%)
Jan 30, 2015 14.09 14.25 14.00 14.15 75,425 -0.26(-1.80%)
Jan 29, 2015 14.58 14.58 14.21 14.41 48,613 +0.03(+0.21%)
Jan 28, 2015 14.65 15.46 14.29 14.38 172,125 -0.36(-2.44%)
Jan 27, 2015 14.63 14.91 14.52 14.74 105,586 -0.05(-0.34%)
Jan 26, 2015 14.83 14.92 14.63 14.79 159,685 +0.16(+1.09%)
Jan 23, 2015 14.75 14.86 14.44 14.63 219,721 -0.16(-1.08%)
Jan 22, 2015 14.70 14.85 14.46 14.79 354,736 +0.04(+0.27%)
Jan 21, 2015 14.69 15.10 14.58 14.75 290,410 -0.09(-0.61%)
Jan 20, 2015 14.83 14.91 14.47 14.84 339,327 +0.05(+0.34%)
Jan 16, 2015 14.00 14.88 13.77 14.79 296,659 +0.81(+5.79%)
Jan 15, 2015 13.90 14.00 13.79 13.98 218,415 +0.09(+0.65%)
Jan 14, 2015 13.60 13.89 13.42 13.89 81,153 +0.15(+1.09%)
Jan 13, 2015 13.84 13.94 13.38 13.74 173,779 +0.29(+2.16%)
Jan 12, 2015 13.47 13.47 13.18 13.45 129,694 -0.17(-1.25%)
Jan 09, 2015 13.45 13.66 13.26 13.62 87,697 +0.08(+0.59%)
Jan 08, 2015 13.47 13.58 13.31 13.54 80,846 +0.24(+1.80%)
Jan 07, 2015 13.49 13.81 13.27 13.30 139,175 +0.14(+1.06%)
Jan 06, 2015 13.16 13.20 12.96 13.16 67,522 +0.08(+0.61%)
Jan 05, 2015 13.29 13.34 12.97 13.08 101,861 -0.40(-2.97%)
Jan 02, 2015 13.72 13.72 13.28 13.48 75,917 -0.31(-2.25%)
Dec 31, 2014 13.71 13.79 13.79 13.79 73,600 +0.04(+0.29%)
Dec 30, 2014 13.93 13.96 13.54 13.75 99,086 -0.21(-1.50%)
Dec 29, 2014 13.82 14.12 13.65 13.96 108,443 +0.03(+0.22%)
Dec 26, 2014 14.18 14.31 13.84 13.93 51,946 -0.25(-1.76%)
Dec 24, 2014 14.22 14.18 14.18 14.18 27,200 -0.04(-0.28%)
Dec 23, 2014 13.73 14.23 13.56 14.22 148,247 +0.59(+4.33%)
Dec 22, 2014 13.64 13.68 13.50 13.63 107,253 -0.01(-0.07%)
Dec 19, 2014 13.30 13.66 12.97 13.64 329,867 +0.52(+3.96%)
Dec 18, 2014 13.22 13.34 12.88 13.12 204,217 +0.28(+2.18%)
Dec 17, 2014 12.54 13.16 12.35 12.84 305,849 +0.32(+2.56%)
Dec 16, 2014 12.30 12.73 11.76 12.52 253,741 -0.11(-0.87%)
Dec 15, 2014 13.45 13.55 12.50 12.63 297,190 -0.77(-5.75%)
Dec 12, 2014 13.42 13.68 13.15 13.40 168,959 -0.16(-1.18%)
Dec 11, 2014 13.23 13.89 13.03 13.56 205,472 +0.19(+1.42%)
Dec 10, 2014 14.07 14.42 13.33 13.37 223,864 -0.83(-5.85%)
Dec 09, 2014 14.49 14.55 13.72 14.20 311,747 -0.39(-2.67%)
Dec 08, 2014 15.26 15.30 14.26 14.59 159,580 -0.67(-4.39%)
Dec 05, 2014 14.98 15.36 14.83 15.26 309,923 +0.29(+1.94%)
Dec 04, 2014 14.36 15.00 14.36 14.97 414,579 +0.47(+3.24%)
Dec 03, 2014 14.15 14.60 13.99 14.50 269,482 +0.45(+3.20%)
Dec 02, 2014 14.24 14.24 14.00 14.05 151,759 -0.09(-0.64%)
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.