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, 2018 23.67 23.95 23.48 23.48 212,055 -0.13(-0.55%)
Feb 27, 2018 23.99 23.99 23.45 23.61 245,778 -0.51(-2.11%)
Feb 26, 2018 24.74 24.79 23.93 24.12 235,694 -0.48(-1.95%)
Feb 23, 2018 24.88 24.94 24.43 24.60 225,866 -0.22(-0.89%)
Feb 22, 2018 24.82 270,182 +0.32(+1.31%)
Feb 21, 2018 24.54 24.71 24.25 24.50 162,925 +0.01(+0.04%)
Feb 20, 2018 24.48 24.74 24.32 24.49 248,116 -0.26(-1.05%)
Feb 16, 2018 24.75 24.75 24.75 0 +0.05(+0.20%)
Feb 15, 2018 23.98 24.71 23.98 24.70 337,934 +0.90(+3.78%)
Feb 14, 2018 22.10 23.91 22.10 23.80 424,779 +1.24(+5.50%)
Feb 13, 2018 22.89 22.89 22.19 22.56 88,916 -0.45(-1.96%)
Feb 12, 2018 21.57 23.08 21.54 23.01 212,415 +1.72(+8.08%)
Feb 09, 2018 21.69 21.69 20.82 21.29 357,230 -0.13(-0.61%)
Feb 08, 2018 22.82 22.86 21.38 21.42 152,398 -1.27(-5.60%)
Feb 07, 2018 23.26 23.26 22.46 22.69 147,280 -0.56(-2.41%)
Feb 06, 2018 22.14 23.55 21.63 23.25 498,169 +0.76(+3.37%)
Feb 05, 2018 22.54 22.80 22.22 22.49 219,976 -0.58(-2.51%)
Feb 02, 2018 24.54 24.54 22.83 23.07 592,651 -1.79(-7.20%)
Feb 01, 2018 25.29 25.33 24.79 24.86 236,682 -0.43(-1.70%)
Jan 31, 2018 24.90 25.41 24.89 25.29 171,861 +0.51(+2.06%)
Jan 30, 2018 25.00 25.10 24.62 24.78 450,182 -0.21(-0.84%)
Jan 29, 2018 25.28 25.28 24.75 24.99 540,997 -0.50(-1.96%)
Jan 26, 2018 25.49 25.85 25.35 25.49 111,245 +0.16(+0.63%)
Jan 25, 2018 25.31 25.55 25.29 25.33 129,006 +0.04(+0.16%)
Jan 24, 2018 25.42 26.13 25.21 25.29 211,222 -0.01(-0.04%)
Jan 23, 2018 25.45 25.62 25.08 25.30 364,000 -0.32(-1.25%)
Jan 22, 2018 25.67 25.85 25.37 25.62 168,368 -0.12(-0.47%)
Jan 19, 2018 26.45 27.45 25.72 25.74 265,823 -0.60(-2.28%)
Jan 18, 2018 26.34 26.70 26.15 26.34 212,367 -0.14(-0.53%)
Jan 17, 2018 26.09 26.75 24.73 26.48 428,999 -0.12(-0.45%)
Jan 16, 2018 25.95 26.68 25.95 26.60 240,999 +0.70(+2.70%)
Jan 12, 2018 25.90 25.90 25.90 0 +0.44(+1.73%)
Jan 11, 2018 25.39 25.56 25.25 25.46 124,051 +0.16(+0.63%)
Jan 10, 2018 25.43 25.54 25.21 25.30 114,091 -0.13(-0.51%)
Jan 09, 2018 25.75 25.80 25.41 25.43 223,021 -0.27(-1.05%)
Jan 08, 2018 25.47 25.85 25.08 25.70 1,186,991 +0.16(+0.63%)
Jan 05, 2018 25.59 25.74 25.37 25.54 183,307 -0.07(-0.27%)
Jan 04, 2018 25.48 25.69 25.14 25.61 215,632 +0.38(+1.51%)
Jan 03, 2018 25.53 25.61 25.14 25.23 377,518 -0.38(-1.48%)
Jan 02, 2018 25.17 25.85 25.17 25.61 174,088 +0.41(+1.63%)
Dec 29, 2017 25.20 25.20 25.20 0 +0.15(+0.60%)
Dec 28, 2017 25.26 25.50 24.99 25.05 496,711 -0.32(-1.26%)
Dec 27, 2017 25.08 25.44 25.04 25.37 270,749 +0.17(+0.67%)
Dec 26, 2017 25.41 25.58 25.15 25.20 238,821 -0.34(-1.33%)
Dec 22, 2017 25.36 25.57 25.16 25.54 244,066 +0.35(+1.39%)
Dec 21, 2017 24.99 25.32 24.91 25.19 242,709 +0.19(+0.76%)
Dec 20, 2017 25.00 25.10 24.88 25.00 359,252 -0.09(-0.36%)
Dec 19, 2017 24.22 25.09 24.22 25.09 352,660 +0.94(+3.89%)
Dec 18, 2017 23.95 24.23 23.90 24.15 284,437 +0.32(+1.34%)
Dec 15, 2017 24.00 24.16 23.60 23.83 504,280 -0.17(-0.71%)
Dec 14, 2017 23.91 24.06 23.83 24.00 1,208,081 +0.06(+0.25%)
Dec 13, 2017 23.13 24.01 22.91 23.94 847,819 +0.78(+3.37%)
Dec 12, 2017 22.69 23.40 22.54 23.16 1,148,141 +0.56(+2.48%)
Dec 11, 2017 22.37 22.60 22.25 22.60 1,003,899 +0.16(+0.71%)
Dec 08, 2017 22.18 22.49 22.12 22.44 267,737 +0.39(+1.77%)
Dec 07, 2017 21.39 22.05 21.39 22.05 127,448 +0.32(+1.47%)
Dec 06, 2017 20.93 21.75 20.88 21.73 148,579 +0.71(+3.38%)
Dec 05, 2017 21.01 21.27 20.89 21.02 216,787 +0.11(+0.53%)
Dec 04, 2017 20.82 21.02 20.60 20.91 209,536 +0.19(+0.92%)
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.