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 (%)
May 30, 2008 6.410 6.410 5.900 5.900 1,615,530 -0.40(-6.35%)
May 29, 2008 6.100 6.360 5.910 6.300 234,421 +0.20(+3.28%)
May 28, 2008 6.130 6.260 6.050 6.100 79,105 -0.06(-0.97%)
May 27, 2008 6.120 6.280 6.100 6.160 374,552 -0.22(-3.45%)
May 26, 2008 6.470 6.470 6.100 6.380 0 +0.00(+0.00%)
May 23, 2008 6.470 6.470 6.100 6.380 116,214 -0.04(-0.62%)
May 22, 2008 6.850 6.850 6.390 6.420 195,556 +0.01(+0.16%)
May 21, 2008 6.400 6.580 6.260 6.410 346,473 +0.13(+2.07%)
May 20, 2008 6.380 6.510 6.170 6.280 292,616 -0.23(-3.53%)
May 19, 2008 6.220 6.600 6.150 6.510 176,147 +0.23(+3.66%)
May 16, 2008 6.190 6.340 6.030 6.280 108,934 +0.11(+1.78%)
May 15, 2008 5.890 6.210 5.770 6.170 81,844 +0.38(+6.56%)
May 14, 2008 5.970 5.980 5.660 5.790 153,145 -0.09(-1.53%)
May 13, 2008 6.160 6.160 5.830 5.880 149,213 -0.21(-3.45%)
May 12, 2008 6.130 6.150 5.990 6.090 49,150 +0.03(+0.50%)
May 09, 2008 6.290 6.290 6.000 6.060 24,214 -0.23(-3.66%)
May 08, 2008 6.230 6.310 6.030 6.290 212,567 +0.08(+1.29%)
May 07, 2008 6.280 6.360 6.120 6.210 280,678 +0.01(+0.16%)
May 06, 2008 5.600 6.450 5.590 6.200 382,812 +0.10(+1.64%)
May 05, 2008 6.480 6.540 6.100 6.100 110,881 -0.50(-7.58%)
May 02, 2008 6.460 6.740 6.400 6.600 62,266 +0.04(+0.61%)
May 01, 2008 6.400 6.730 6.240 6.560 97,104 +0.20(+3.14%)
Apr 30, 2008 6.140 6.540 6.080 6.360 67,645 +0.25(+4.09%)
Apr 29, 2008 6.310 6.330 6.060 6.110 125,774 -0.24(-3.78%)
Apr 28, 2008 6.250 6.400 6.070 6.350 164,730 +0.16(+2.58%)
Apr 25, 2008 6.370 6.370 6.000 6.190 189,424 -0.21(-3.28%)
Apr 24, 2008 6.500 6.580 6.120 6.400 78,896 +0.15(+2.40%)
Apr 23, 2008 6.410 6.440 6.170 6.250 184,690 -0.10(-1.57%)
Apr 22, 2008 6.800 6.860 6.250 6.350 174,388 -0.48(-7.03%)
Apr 21, 2008 6.890 7.070 6.790 6.830 200,200 -0.02(-0.29%)
Apr 18, 2008 6.830 7.030 6.450 6.850 227,644 -0.04(-0.58%)
Apr 17, 2008 7.110 7.110 6.850 6.890 101,230 -0.29(-4.04%)
Apr 16, 2008 6.950 7.180 6.940 7.180 67,300 +0.32(+4.66%)
Apr 15, 2008 6.450 6.900 6.450 6.860 147,575 +0.03(+0.44%)
Apr 14, 2008 6.860 6.900 6.790 6.830 140,000 -0.12(-1.73%)
Apr 11, 2008 7.190 7.340 6.910 6.950 346,600 -0.40(-5.44%)
Apr 10, 2008 7.410 7.450 7.200 7.350 29,400 -0.02(-0.27%)
Apr 09, 2008 7.360 7.490 7.260 7.370 52,300 +0.08(+1.10%)
Apr 08, 2008 7.270 7.550 7.220 7.290 68,600 +0.03(+0.41%)
Apr 07, 2008 7.460 7.460 7.210 7.260 64,600 -0.04(-0.55%)
Apr 04, 2008 7.380 7.470 7.220 7.300 124,200 +0.01(+0.14%)
Apr 03, 2008 7.340 7.440 7.140 7.290 155,035 +0.00(+0.00%)
Apr 02, 2008 7.490 7.490 7.160 7.290 62,500 -0.06(-0.82%)
Apr 01, 2008 7.200 7.500 7.190 7.350 174,300 +0.27(+3.81%)
Mar 31, 2008 7.350 7.490 7.080 7.080 42,900 -0.35(-4.71%)
Mar 28, 2008 7.200 7.490 7.100 7.430 62,000 +0.23(+3.19%)
Mar 27, 2008 7.550 7.660 7.160 7.200 48,000 -0.35(-4.64%)
Mar 26, 2008 7.420 7.550 7.160 7.550 56,400 +0.09(+1.21%)
Mar 25, 2008 7.340 7.600 7.320 7.460 142,250 +0.11(+1.50%)
Mar 24, 2008 7.290 7.490 7.230 7.350 104,600 +0.02(+0.27%)
Mar 21, 2008 7.120 7.360 6.910 7.330 32,600 +0.00(+0.00%)
Mar 20, 2008 7.120 7.360 6.910 7.330 32,600 +0.31(+4.42%)
Mar 19, 2008 7.490 7.690 6.970 7.020 56,143 -0.47(-6.28%)
Mar 18, 2008 7.300 7.500 7.240 7.490 87,900 +0.25(+3.45%)
Mar 17, 2008 7.400 7.500 6.850 7.240 156,103 -0.26(-3.47%)
Mar 14, 2008 7.700 7.750 7.320 7.500 124,400 -0.22(-2.85%)
Mar 13, 2008 7.490 7.750 7.110 7.720 161,771 +0.20(+2.66%)
Mar 12, 2008 7.770 7.870 7.500 7.520 85,234 -0.23(-2.97%)
Mar 11, 2008 7.990 8.020 7.400 7.750 63,800 +0.35(+4.73%)
Mar 10, 2008 7.350 7.600 7.320 7.400 128,867 +0.00(+0.00%)
Mar 07, 2008 7.860 7.900 7.300 7.400 93,200 -0.48(-6.09%)
Mar 06, 2008 7.950 7.950 7.683 7.880 91,100 -0.07(-0.88%)
Mar 05, 2008 7.880 7.950 7.650 7.950 70,700 +0.30(+3.92%)
Mar 04, 2008 7.630 7.870 7.470 7.650 130,900 -0.03(-0.39%)
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.