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, 2003 6.680 6.780 6.620 6.620 83,100 -0.13(-1.93%)
Oct 30, 2003 6.760 6.820 6.740 6.750 43,900 +0.00(+0.00%)
Oct 29, 2003 6.750 6.800 6.700 6.750 87,000 +0.01(+0.15%)
Oct 28, 2003 6.450 6.740 6.360 6.740 82,800 +0.35(+5.48%)
Oct 27, 2003 6.680 6.680 6.300 6.390 65,900 -0.29(-4.34%)
Oct 24, 2003 6.550 6.680 6.400 6.680 24,600 +0.18(+2.77%)
Oct 23, 2003 6.520 6.550 6.400 6.500 72,100 -0.20(-2.99%)
Oct 22, 2003 6.900 6.930 6.650 6.700 58,100 -0.15(-2.19%)
Oct 21, 2003 6.750 6.890 6.750 6.850 53,600 +0.19(+2.85%)
Oct 20, 2003 6.640 6.670 6.590 6.660 49,800 +0.06(+0.91%)
Oct 17, 2003 6.700 6.700 6.600 6.600 23,700 -0.10(-1.49%)
Oct 16, 2003 6.790 6.910 6.710 6.700 31,200 -0.07(-1.03%)
Oct 15, 2003 6.810 6.810 6.660 6.770 53,300 +0.03(+0.45%)
Oct 14, 2003 6.830 6.830 6.720 6.740 31,100 -0.01(-0.15%)
Oct 13, 2003 6.740 6.800 6.660 6.750 33,600 +0.10(+1.50%)
Oct 10, 2003 6.700 6.700 6.640 6.650 27,300 +0.00(+0.00%)
Oct 09, 2003 6.460 6.490 6.460 6.650 96,300 +0.19(+2.94%)
Oct 08, 2003 6.320 6.460 6.320 6.460 41,400 +0.01(+0.16%)
Oct 07, 2003 6.400 6.450 6.400 6.450 77,300 +0.17(+2.71%)
Oct 06, 2003 6.400 6.400 6.250 6.280 36,100 -0.06(-0.95%)
Oct 03, 2003 6.500 6.500 6.280 6.340 26,800 +0.00(+0.00%)
Oct 02, 2003 6.390 6.390 6.310 6.340 19,700 -0.13(-2.01%)
Oct 01, 2003 6.200 6.470 6.150 6.470 29,400 +0.24(+3.85%)
Sep 30, 2003 6.180 6.260 6.060 6.230 35,000 +0.00(+0.00%)
Sep 29, 2003 6.310 6.320 6.120 6.230 20,800 -0.12(-1.89%)
Sep 26, 2003 6.310 6.440 6.250 6.350 22,600 -0.04(-0.63%)
Sep 25, 2003 6.400 6.500 6.390 6.390 39,700 -0.06(-0.93%)
Sep 24, 2003 6.510 6.600 6.400 6.450 23,400 -0.10(-1.53%)
Sep 23, 2003 6.500 6.500 6.320 6.550 120,500 +0.13(+2.02%)
Sep 22, 2003 6.280 6.500 6.280 6.420 51,500 +0.11(+1.74%)
Sep 19, 2003 6.450 6.460 6.270 6.310 72,700 -0.22(-3.37%)
Sep 18, 2003 6.350 6.550 6.350 6.530 64,200 +0.18(+2.83%)
Sep 17, 2003 6.250 6.300 6.250 6.350 141,800 +0.15(+2.42%)
Sep 16, 2003 6.000 6.200 5.920 6.200 91,100 +0.20(+3.33%)
Sep 15, 2003 5.910 6.080 5.910 6.000 36,000 +0.08(+1.35%)
Sep 12, 2003 5.920 5.920 5.810 5.920 22,700 -0.04(-0.67%)
Sep 11, 2003 6.060 6.300 5.890 5.960 210,100 -0.02(-0.33%)
Sep 10, 2003 5.600 5.990 5.520 5.980 144,600 +0.30(+5.28%)
Sep 09, 2003 5.880 5.960 5.600 5.680 69,900 -0.30(-5.02%)
Sep 08, 2003 5.850 6.150 5.700 5.980 105,400 +0.20(+3.46%)
Sep 05, 2003 5.500 5.800 5.480 5.780 167,700 +0.36(+6.64%)
Sep 04, 2003 5.350 5.480 5.350 5.420 79,500 +0.23(+4.43%)
Sep 03, 2003 5.200 5.350 5.100 5.190 121,500 +0.03(+0.58%)
Sep 02, 2003 5.070 5.250 5.070 5.160 63,200 +0.13(+2.58%)
Aug 29, 2003 5.050 5.050 4.930 5.030 21,800 -0.08(-1.57%)
Aug 28, 2003 5.180 5.200 5.000 5.110 50,200 +0.03(+0.59%)
Aug 27, 2003 5.020 5.250 5.020 5.080 39,300 +0.08(+1.60%)
Aug 26, 2003 5.000 5.050 4.900 5.000 36,800 -0.03(-0.60%)
Aug 25, 2003 4.850 5.030 4.810 5.030 65,900 +0.04(+0.80%)
Aug 22, 2003 4.900 5.050 4.900 4.990 138,800 -0.01(-0.20%)
Aug 21, 2003 5.200 5.200 4.800 5.000 216,100 -0.10(-1.96%)
Aug 20, 2003 5.250 5.250 5.050 5.100 116,700 -0.20(-3.77%)
Aug 19, 2003 5.520 5.540 5.210 5.300 141,400 -0.22(-3.99%)
Aug 18, 2003 5.600 5.630 5.500 5.520 21,700 -0.10(-1.78%)
Aug 15, 2003 5.800 5.800 5.600 5.620 36,200 -0.13(-2.26%)
Aug 14, 2003 5.800 5.870 5.720 5.750 28,400 -0.02(-0.35%)
Aug 13, 2003 5.540 5.800 5.530 5.770 73,500 +0.27(+4.91%)
Aug 12, 2003 5.400 5.500 5.250 5.500 92,200 +0.05(+0.92%)
Aug 11, 2003 5.500 5.590 5.400 5.450 19,200 -0.07(-1.27%)
Aug 08, 2003 5.390 5.620 5.390 5.520 29,400 +0.14(+2.60%)
Aug 07, 2003 5.350 5.490 5.300 5.380 53,200 +0.00(+0.00%)
Aug 06, 2003 5.230 5.380 5.200 5.380 97,300 +0.10(+1.89%)
Aug 05, 2003 5.300 5.460 5.210 5.280 75,900 -0.07(-1.31%)
Aug 04, 2003 5.540 5.540 5.170 5.350 69,000 -0.14(-2.55%)
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.