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, 2014 11.80 11.80 11.14 11.64 504,292 -0.16(-1.36%)
Jun 27, 2014 11.80 11.87 11.31 11.80 273,047 +0.01(+0.08%)
Jun 26, 2014 12.00 12.08 10.95 11.79 724,857 -0.12(-1.01%)
Jun 25, 2014 11.45 12.04 11.45 11.91 513,743 +0.46(+4.02%)
Jun 24, 2014 11.71 11.93 11.39 11.45 555,847 -0.26(-2.22%)
Jun 23, 2014 11.13 11.90 10.85 11.71 633,651 +0.73(+6.65%)
Jun 20, 2014 9.800 11.19 9.720 10.98 544,961 +1.18(+12.04%)
Jun 19, 2014 9.990 10.23 9.760 9.800 387,797 -0.38(-3.73%)
Jun 18, 2014 10.08 10.32 9.410 10.18 746,580 +0.06(+0.59%)
Jun 17, 2014 10.30 10.30 9.400 10.12 575,715 +0.30(+3.05%)
Jun 16, 2014 10.88 10.99 9.660 9.820 985,648 -1.03(-9.49%)
Jun 13, 2014 10.63 10.87 10.38 10.85 227,763 +0.26(+2.46%)
Jun 12, 2014 10.72 11.14 10.39 10.59 344,117 -0.07(-0.66%)
Jun 11, 2014 11.25 11.68 10.64 10.66 674,323 -0.67(-5.91%)
Jun 10, 2014 10.86 11.55 10.85 11.33 738,823 +1.07(+10.43%)
Jun 06, 2014 10.35 10.65 10.13 10.26 260,747 -0.07(-0.68%)
Jun 05, 2014 10.12 10.42 9.870 10.33 365,859 +0.33(+3.30%)
Jun 04, 2014 9.870 10.00 9.665 10.00 224,744 +0.14(+1.42%)
Jun 03, 2014 9.380 9.990 9.370 9.860 381,158 +0.45(+4.78%)
Jun 02, 2014 9.750 9.760 9.200 9.410 278,504 -0.19(-1.98%)
May 30, 2014 9.330 9.750 9.273 9.600 490,315 +0.24(+2.56%)
May 29, 2014 9.060 9.700 9.060 9.360 591,537 +0.46(+5.17%)
May 28, 2014 8.940 9.090 8.600 8.900 199,565 -0.01(-0.11%)
May 27, 2014 9.060 9.200 8.620 8.910 286,537 -0.09(-1.00%)
May 23, 2014 9.050 9.000 9.000 9.000 222,500 -0.01(-0.09%)
May 22, 2014 8.890 9.100 8.875 9.008 89,894 +0.14(+1.56%)
May 21, 2014 8.970 9.110 8.800 8.870 119,596 -0.09(-1.00%)
May 20, 2014 8.900 9.080 8.710 8.960 130,094 +0.06(+0.67%)
May 19, 2014 8.820 9.110 8.718 8.900 93,225 -0.02(-0.22%)
May 16, 2014 8.830 9.060 8.730 8.920 104,010 +0.12(+1.36%)
May 15, 2014 9.240 9.315 8.790 8.800 256,617 -0.45(-4.86%)
May 14, 2014 9.550 9.690 9.250 9.250 134,918 -0.28(-2.94%)
May 13, 2014 9.780 9.860 9.500 9.530 183,823 -0.10(-1.04%)
May 12, 2014 9.710 9.990 9.550 9.630 190,606 -0.08(-0.82%)
May 09, 2014 9.800 9.840 9.300 9.710 188,390 -0.07(-0.72%)
May 08, 2014 10.04 10.27 9.510 9.780 150,060 -0.25(-2.49%)
May 07, 2014 9.900 10.44 9.900 10.03 185,517 +0.13(+1.31%)
May 06, 2014 10.13 10.20 9.850 9.900 101,949 -0.23(-2.27%)
May 05, 2014 9.860 10.43 9.840 10.13 242,641 +0.25(+2.53%)
May 02, 2014 9.690 9.970 9.690 9.880 135,923 +0.22(+2.28%)
May 01, 2014 9.830 9.930 9.620 9.660 111,060 -0.14(-1.43%)
Apr 30, 2014 9.350 9.840 9.070 9.800 183,205 +0.42(+4.48%)
Apr 29, 2014 9.130 9.450 9.070 9.380 231,093 +0.30(+3.30%)
Apr 28, 2014 9.120 9.570 8.880 9.080 273,972 -0.15(-1.63%)
Apr 25, 2014 9.560 9.820 9.040 9.230 313,971 -0.42(-4.35%)
Apr 24, 2014 9.530 9.830 9.520 9.650 208,006 +0.20(+2.12%)
Apr 23, 2014 9.160 9.610 9.010 9.450 222,354 +0.13(+1.39%)
Apr 22, 2014 8.820 9.550 8.820 9.320 244,986 +0.50(+5.67%)
Apr 21, 2014 8.850 9.000 8.690 8.820 87,023 -0.02(-0.23%)
Apr 17, 2014 8.910 8.840 8.840 8.840 67,800 -0.06(-0.67%)
Apr 16, 2014 8.920 9.010 8.590 8.900 151,553 +0.02(+0.23%)
Apr 15, 2014 9.070 9.070 8.510 8.880 249,138 -0.18(-1.99%)
Apr 14, 2014 9.140 9.400 8.840 9.060 362,955 +0.00(+0.00%)
Apr 11, 2014 9.420 9.420 8.870 9.060 297,410 -0.44(-4.63%)
Apr 10, 2014 9.590 9.640 9.410 9.500 123,511 -0.09(-0.94%)
Apr 09, 2014 9.700 9.730 9.430 9.590 244,067 -0.02(-0.21%)
Apr 08, 2014 9.240 9.690 9.070 9.610 317,899 +0.38(+4.12%)
Apr 07, 2014 9.100 9.280 8.890 9.230 169,251 +0.14(+1.54%)
Apr 04, 2014 9.100 9.150 8.800 9.090 308,506 +0.12(+1.34%)
Apr 03, 2014 8.840 8.970 8.680 8.970 309,270 -0.03(-0.33%)
Apr 02, 2014 8.750 9.000 8.640 9.000 215,843 +0.33(+3.81%)
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.