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 (%)
Mar 31, 2016 20.15 20.42 19.85 19.97 59,229 -0.24(-1.19%)
Mar 30, 2016 20.30 20.47 20.05 20.21 68,193 +0.00(+0.00%)
Mar 29, 2016 20.35 20.45 20.05 20.21 94,364 -0.49(-2.37%)
Mar 28, 2016 20.64 20.96 20.64 20.70 33,717 +0.10(+0.49%)
Mar 24, 2016 20.59 20.60 20.60 20.60 36,100 -0.30(-1.44%)
Mar 23, 2016 21.10 21.24 20.55 20.90 82,821 -0.41(-1.92%)
Mar 22, 2016 20.96 21.31 20.85 21.31 78,944 +0.16(+0.76%)
Mar 21, 2016 21.29 21.42 21.04 21.15 59,320 -0.15(-0.70%)
Mar 18, 2016 21.03 21.37 20.84 21.30 48,965 +0.32(+1.53%)
Mar 17, 2016 21.17 21.58 20.95 20.98 48,372 -0.24(-1.13%)
Mar 16, 2016 20.91 21.50 20.57 21.22 119,986 +0.53(+2.56%)
Mar 15, 2016 21.00 21.02 20.40 20.69 66,895 -0.60(-2.82%)
Mar 14, 2016 21.37 21.51 21.00 21.29 77,592 -0.26(-1.21%)
Mar 11, 2016 21.03 21.65 21.02 21.55 78,523 +0.66(+3.16%)
Mar 10, 2016 21.21 21.59 20.83 20.89 72,478 -0.18(-0.85%)
Mar 09, 2016 21.06 21.49 20.84 21.07 146,728 -0.07(-0.33%)
Mar 08, 2016 20.49 21.18 20.47 21.14 159,571 +0.56(+2.72%)
Mar 07, 2016 20.83 21.33 20.40 20.58 128,453 -0.59(-2.79%)
Mar 04, 2016 21.94 21.94 21.08 21.17 195,044 -0.63(-2.89%)
Mar 03, 2016 22.66 22.90 21.74 21.80 142,281 -0.88(-3.88%)
Mar 02, 2016 22.06 22.94 21.99 22.68 205,236 +0.80(+3.66%)
Mar 01, 2016 22.84 22.84 21.48 21.88 149,984 -0.64(-2.84%)
Feb 29, 2016 22.92 23.74 22.24 22.52 182,141 -0.34(-1.49%)
Feb 26, 2016 22.99 23.59 22.30 22.86 178,496 +0.22(+0.97%)
Feb 25, 2016 21.83 22.88 21.67 22.64 282,743 +0.91(+4.19%)
Feb 24, 2016 20.50 21.90 20.25 21.73 145,546 +0.64(+3.03%)
Feb 23, 2016 20.86 21.18 20.13 21.09 140,691 +0.25(+1.20%)
Feb 22, 2016 21.30 21.76 20.22 20.84 256,023 +0.14(+0.68%)
Feb 19, 2016 21.09 21.09 20.41 20.70 75,788 -0.60(-2.82%)
Feb 18, 2016 20.52 21.34 20.52 21.30 136,841 +0.71(+3.45%)
Feb 17, 2016 20.19 21.21 20.19 20.59 209,684 +0.58(+2.90%)
Feb 16, 2016 19.45 20.07 19.23 20.01 201,402 +1.27(+6.78%)
Feb 12, 2016 19.10 18.74 18.74 18.74 249,000 +0.05(+0.27%)
Feb 11, 2016 19.54 19.60 18.45 18.69 184,905 -1.28(-6.41%)
Feb 10, 2016 19.78 20.30 19.30 19.97 108,062 +0.18(+0.91%)
Feb 09, 2016 19.96 20.15 19.50 19.79 82,790 -0.65(-3.18%)
Feb 08, 2016 20.06 21.18 20.06 20.44 165,531 +0.00(+0.00%)
Feb 05, 2016 20.06 20.78 19.77 20.44 108,759 +0.38(+1.89%)
Feb 04, 2016 18.86 20.07 18.80 20.06 86,435 +1.16(+6.14%)
Feb 03, 2016 19.77 19.80 18.73 18.90 101,278 -0.54(-2.78%)
Feb 02, 2016 19.61 19.74 19.18 19.44 87,064 -0.58(-2.90%)
Feb 01, 2016 19.92 20.33 19.42 20.02 99,000 -0.16(-0.79%)
Jan 29, 2016 19.57 20.23 19.07 20.18 93,255 +0.98(+5.10%)
Jan 28, 2016 19.04 19.27 18.63 19.20 86,491 +0.38(+2.02%)
Jan 27, 2016 18.53 19.42 18.53 18.82 75,559 +0.15(+0.80%)
Jan 26, 2016 18.04 18.74 17.97 18.67 95,592 +0.65(+3.61%)
Jan 25, 2016 18.73 18.73 17.84 18.02 66,936 -0.63(-3.38%)
Jan 22, 2016 18.01 18.84 17.96 18.65 160,249 +1.03(+5.85%)
Jan 21, 2016 17.24 18.02 16.92 17.62 159,230 +0.32(+1.85%)
Jan 20, 2016 17.31 17.66 16.47 17.30 319,715 -0.82(-4.53%)
Jan 19, 2016 18.92 18.93 18.07 18.12 74,619 -0.50(-2.69%)
Jan 15, 2016 19.01 18.62 18.62 18.62 213,100 -1.02(-5.19%)
Jan 14, 2016 19.75 20.12 19.30 19.64 247,763 -0.14(-0.71%)
Jan 13, 2016 19.86 20.47 19.49 19.78 165,232 +0.07(+0.36%)
Jan 12, 2016 19.55 19.95 19.40 19.71 106,635 +0.56(+2.92%)
Jan 11, 2016 18.98 19.68 18.81 19.15 96,795 +0.46(+2.46%)
Jan 08, 2016 18.88 19.03 18.66 18.69 82,415 -0.10(-0.53%)
Jan 07, 2016 18.42 18.97 18.05 18.79 130,668 -0.12(-0.63%)
Jan 06, 2016 18.70 19.11 18.70 18.91 111,659 -0.22(-1.15%)
Jan 05, 2016 19.10 19.24 18.82 19.13 104,645 +0.13(+0.68%)
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.