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 (%)
Jun 30, 2006 7.100 7.350 7.100 7.270 117,900 +0.24(+3.41%)
Jun 29, 2006 6.900 7.150 6.800 7.030 236,400 +0.17(+2.48%)
Jun 28, 2006 6.700 6.900 6.700 6.860 124,200 +0.00(+0.00%)
Jun 27, 2006 6.920 7.020 6.720 6.860 42,000 -0.12(-1.72%)
Jun 26, 2006 6.990 7.050 6.970 6.980 42,400 +0.00(+0.00%)
Jun 23, 2006 7.050 7.050 6.950 6.980 14,900 -0.08(-1.13%)
Jun 22, 2006 7.110 7.120 7.000 7.060 37,800 -0.04(-0.56%)
Jun 21, 2006 7.000 7.190 6.930 7.100 80,100 +0.10(+1.43%)
Jun 20, 2006 6.940 7.090 6.800 7.000 120,700 +0.04(+0.57%)
Jun 19, 2006 7.150 7.300 6.910 6.960 31,800 -0.13(-1.83%)
Jun 16, 2006 7.100 7.230 6.980 7.090 71,700 +0.05(+0.71%)
Jun 15, 2006 6.850 7.250 6.850 7.040 38,500 +0.11(+1.59%)
Jun 14, 2006 6.950 7.200 6.900 6.930 101,800 -0.02(-0.29%)
Jun 13, 2006 7.100 7.250 6.820 6.950 137,100 -0.23(-3.20%)
Jun 12, 2006 7.400 7.400 7.130 7.180 83,200 -0.24(-3.23%)
Jun 09, 2006 7.450 7.600 7.350 7.420 99,400 +0.01(+0.13%)
Jun 08, 2006 7.250 7.410 7.150 7.410 67,600 -0.07(-0.94%)
Jun 07, 2006 7.560 7.560 7.350 7.480 33,000 -0.06(-0.80%)
Jun 06, 2006 7.500 7.560 7.300 7.540 75,500 +0.01(+0.13%)
Jun 05, 2006 7.870 7.870 7.520 7.530 64,000 -0.32(-4.08%)
Jun 02, 2006 7.900 8.000 7.750 7.850 258,100 -0.12(-1.51%)
Jun 01, 2006 7.780 8.010 7.650 7.970 196,500 -0.03(-0.38%)
May 31, 2006 7.360 8.110 7.340 8.000 810,400 +0.59(+7.96%)
May 30, 2006 7.700 7.700 7.300 7.410 74,400 -0.20(-2.63%)
May 26, 2006 7.330 7.650 7.310 7.610 317,900 +0.43(+5.99%)
May 25, 2006 7.150 7.330 7.130 7.180 31,500 +0.13(+1.84%)
May 24, 2006 7.400 7.460 6.850 7.050 259,900 -0.41(-5.50%)
May 23, 2006 7.250 7.640 7.250 7.460 126,400 +0.20(+2.75%)
May 22, 2006 7.700 7.710 7.250 7.260 156,200 -0.44(-5.71%)
May 19, 2006 7.560 7.800 7.510 7.700 133,400 +0.09(+1.18%)
May 18, 2006 7.710 7.790 7.510 7.610 78,800 -0.10(-1.30%)
May 17, 2006 8.050 8.050 7.600 7.710 172,700 -0.29(-3.63%)
May 16, 2006 7.900 8.040 7.900 8.000 135,100 +0.10(+1.27%)
May 15, 2006 8.090 8.090 7.820 7.900 186,200 -0.19(-2.35%)
May 12, 2006 8.450 8.480 8.090 8.090 173,600 -0.46(-5.38%)
May 11, 2006 8.760 8.760 8.500 8.550 85,300 -0.21(-2.40%)
May 10, 2006 8.700 8.760 8.600 8.760 32,300 -0.03(-0.34%)
May 09, 2006 8.700 8.820 8.680 8.790 99,700 +0.09(+1.03%)
May 08, 2006 8.780 8.840 8.610 8.700 35,000 -0.02(-0.23%)
May 05, 2006 8.450 8.860 8.410 8.720 149,000 +0.26(+3.07%)
May 04, 2006 8.400 8.460 8.280 8.460 47,600 +0.11(+1.32%)
May 03, 2006 8.550 8.550 8.300 8.350 115,500 -0.20(-2.34%)
May 02, 2006 8.610 8.690 8.500 8.550 87,800 -0.16(-1.84%)
May 01, 2006 8.750 8.800 8.610 8.710 25,400 +0.06(+0.69%)
Apr 28, 2006 8.480 8.730 8.420 8.650 243,400 +0.17(+2.00%)
Apr 27, 2006 8.400 8.500 8.320 8.480 261,300 +0.10(+1.19%)
Apr 26, 2006 7.950 8.470 7.930 8.380 268,100 +0.33(+4.10%)
Apr 25, 2006 7.950 8.100 7.880 8.050 99,400 +0.02(+0.25%)
Apr 24, 2006 8.000 8.100 7.850 8.030 55,800 +0.03(+0.37%)
Apr 21, 2006 7.920 8.000 7.850 8.000 55,200 +0.04(+0.50%)
Apr 20, 2006 7.980 7.990 7.700 7.960 77,500 +0.06(+0.76%)
Apr 19, 2006 8.000 8.000 7.820 7.900 56,800 -0.15(-1.86%)
Apr 18, 2006 7.980 8.050 7.860 8.050 20,900 +0.03(+0.37%)
Apr 17, 2006 7.800 8.050 7.800 8.020 34,000 +0.17(+2.17%)
Apr 13, 2006 7.870 8.050 7.800 7.850 188,200 -0.02(-0.25%)
Apr 12, 2006 7.980 7.980 7.820 7.870 25,400 -0.05(-0.63%)
Apr 11, 2006 8.000 8.050 7.820 7.920 100,900 -0.08(-1.00%)
Apr 10, 2006 8.020 8.150 7.900 8.000 221,800 +0.03(+0.38%)
Apr 07, 2006 8.180 8.180 7.870 7.970 380,700 -0.02(-0.25%)
Apr 06, 2006 8.110 8.110 7.940 7.990 76,400 -0.11(-1.36%)
Apr 05, 2006 8.200 8.213 8.090 8.100 141,500 +0.05(+0.62%)
Apr 04, 2006 8.000 8.150 7.890 8.050 227,600 +0.10(+1.26%)
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.