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 (%)
Oct 31, 2002 2.700 2.700 2.590 2.650 17,300 +0.00(+0.00%)
Oct 30, 2002 2.600 2.700 2.550 2.650 35,400 +0.08(+3.11%)
Oct 29, 2002 2.800 2.800 2.550 2.570 9,900 -0.17(-6.20%)
Oct 28, 2002 2.740 2.800 2.650 2.740 10,000 +0.04(+1.48%)
Oct 25, 2002 2.600 2.700 2.600 2.700 7,800 +0.10(+3.85%)
Oct 24, 2002 2.720 2.720 2.580 2.600 43,700 -0.02(-0.76%)
Oct 23, 2002 2.680 2.700 2.570 2.620 93,500 -0.06(-2.24%)
Oct 22, 2002 2.740 2.760 2.650 2.680 61,700 +0.03(+1.13%)
Oct 21, 2002 2.570 2.700 2.570 2.650 21,800 +0.06(+2.32%)
Oct 18, 2002 2.570 2.620 2.550 2.590 63,600 +0.02(+0.78%)
Oct 17, 2002 2.660 2.860 2.560 2.570 59,400 -0.10(-3.75%)
Oct 16, 2002 2.720 2.720 2.630 2.670 42,300 -0.05(-1.84%)
Oct 15, 2002 2.700 2.730 2.550 2.720 100,000 +0.12(+4.62%)
Oct 14, 2002 2.300 2.600 2.300 2.600 17,000 +0.36(+16.07%)
Oct 11, 2002 2.250 2.450 2.130 2.240 91,900 +0.05(+2.28%)
Oct 10, 2002 1.950 2.190 1.950 2.190 16,200 +0.24(+12.31%)
Oct 09, 2002 1.950 1.960 1.920 1.950 6,100 -0.05(-2.50%)
Oct 08, 2002 2.120 2.120 2.000 2.000 13,300 -0.07(-3.38%)
Oct 07, 2002 2.250 2.250 2.070 2.070 39,800 +0.02(+0.98%)
Oct 04, 2002 1.900 2.050 1.900 2.050 25,600 +0.15(+7.89%)
Oct 03, 2002 1.700 1.900 1.700 1.900 39,700 +0.15(+8.57%)
Oct 02, 2002 1.800 1.820 1.750 1.750 7,100 +0.00(+0.00%)
Oct 01, 2002 1.800 1.800 1.750 1.750 4,300 +0.00(+0.00%)
Sep 30, 2002 1.700 1.760 1.700 1.750 8,000 +0.05(+2.94%)
Sep 27, 2002 1.750 1.750 1.700 1.700 55,800 +0.07(+4.29%)
Sep 26, 2002 1.770 1.820 1.630 1.630 31,000 -0.05(-2.98%)
Sep 25, 2002 1.560 1.680 1.560 1.680 61,400 +0.08(+5.00%)
Sep 24, 2002 1.600 1.600 1.590 1.600 9,000 +0.00(+0.00%)
Sep 23, 2002 1.570 1.600 1.570 1.600 2,000 -0.02(-1.23%)
Sep 20, 2002 1.760 1.760 1.570 1.620 35,900 -0.13(-7.43%)
Sep 19, 2002 1.600 1.830 1.600 1.750 32,600 +0.10(+6.06%)
Sep 18, 2002 1.650 1.700 1.600 1.650 18,000 -0.05(-2.94%)
Sep 17, 2002 1.950 1.950 1.700 1.700 17,400 -0.15(-8.11%)
Sep 16, 2002 1.900 2.000 1.850 1.850 29,700 -0.06(-3.14%)
Sep 13, 2002 2.000 2.000 1.850 1.910 36,700 -0.05(-2.55%)
Sep 12, 2002 1.750 2.000 1.710 1.960 39,400 +0.21(+12.00%)
Sep 11, 2002 1.650 1.750 1.650 1.750 5,400 +0.15(+9.37%)
Sep 10, 2002 1.650 1.650 1.600 1.600 5,300 -0.10(-5.88%)
Sep 09, 2002 1.630 1.700 1.630 1.700 12,000 +0.05(+3.03%)
Sep 06, 2002 1.650 1.650 1.630 1.650 6,600 +0.00(+0.00%)
Sep 05, 2002 1.650 1.650 1.640 1.650 21,000 -0.04(-2.37%)
Sep 04, 2002 1.650 1.700 1.650 1.690 20,100 +0.04(+2.42%)
Sep 03, 2002 1.700 1.700 1.650 1.650 5,600 -0.10(-5.71%)
Aug 30, 2002 1.950 1.950 1.750 1.750 42,300 -0.10(-5.41%)
Aug 29, 2002 1.800 1.850 1.800 1.850 18,700 +0.03(+1.65%)
Aug 28, 2002 1.910 1.910 1.820 1.820 11,500 -0.08(-4.21%)
Aug 27, 2002 1.930 1.930 1.900 1.900 8,800 +0.00(+0.00%)
Aug 26, 2002 1.900 1.910 1.900 1.900 18,300 +0.00(+0.00%)
Aug 23, 2002 2.000 2.010 1.900 1.900 54,800 -0.08(-4.04%)
Aug 22, 2002 2.030 2.050 1.900 1.980 105,200 -0.02(-1.00%)
Aug 21, 2002 1.950 2.030 1.950 2.000 99,500 +0.08(+4.17%)
Aug 20, 2002 1.780 1.980 1.780 1.920 92,500 +0.16(+9.09%)
Aug 16, 2002 1.750 1.780 1.700 1.760 35,800 +0.06(+3.53%)
Aug 15, 2002 1.670 1.700 1.650 1.700 25,300 +0.05(+3.03%)
Aug 14, 2002 1.620 1.660 1.620 1.650 11,600 -0.02(-1.20%)
Aug 13, 2002 1.650 1.670 1.610 1.670 46,300 +0.02(+1.21%)
Aug 12, 2002 1.600 1.650 1.600 1.650 7,700 +0.08(+5.10%)
Aug 07, 2002 1.600 1.600 1.560 1.570 4,000 -0.03(-1.88%)
Aug 06, 2002 1.550 1.730 1.550 1.600 48,100 +0.10(+6.67%)
Aug 05, 2002 1.530 1.530 1.500 1.500 33,800 -0.03(-1.96%)
Aug 02, 2002 1.530 1.530 1.530 1.530 2,400 +0.00(+0.00%)
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.