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, 2017 21.94 22.06 21.75 22.04 294,718 +0.08(+0.36%)
Oct 30, 2017 22.17 22.33 21.90 21.96 552,148 -0.29(-1.30%)
Oct 27, 2017 22.22 22.43 22.06 22.25 337,728 +0.03(+0.14%)
Oct 26, 2017 22.30 22.59 22.16 22.22 127,766 -0.10(-0.45%)
Oct 25, 2017 22.39 22.59 22.04 22.32 268,612 +0.00(+0.00%)
Oct 24, 2017 22.33 22.40 22.07 22.32 233,822 -0.05(-0.22%)
Oct 23, 2017 21.67 22.73 21.52 22.37 680,775 +0.86(+4.00%)
Oct 20, 2017 21.53 21.66 21.19 21.51 320,915 +0.13(+0.61%)
Oct 19, 2017 21.47 21.68 21.27 21.38 350,521 -0.22(-1.02%)
Oct 18, 2017 21.73 21.85 21.47 21.60 325,391 -0.09(-0.41%)
Oct 17, 2017 21.81 21.89 21.60 21.69 266,753 -0.12(-0.55%)
Oct 16, 2017 21.98 22.00 21.74 21.81 322,487 -0.09(-0.41%)
Oct 13, 2017 21.67 21.91 21.45 21.90 291,000 +0.35(+1.62%)
Oct 12, 2017 21.16 21.60 21.13 21.55 332,945 +0.43(+2.04%)
Oct 11, 2017 21.40 21.55 21.03 21.12 438,179 -0.24(-1.12%)
Oct 10, 2017 21.09 21.40 20.97 21.36 216,492 +0.42(+2.01%)
Oct 09, 2017 20.84 21.15 20.75 20.94 192,703 -0.01(-0.05%)
Oct 06, 2017 21.17 21.33 20.70 20.95 272,209 -0.24(-1.13%)
Oct 05, 2017 21.00 21.36 20.98 21.19 419,434 +0.28(+1.34%)
Oct 04, 2017 20.68 21.03 20.47 20.91 555,042 +0.15(+0.72%)
Oct 03, 2017 20.63 20.83 20.42 20.76 256,234 +0.14(+0.68%)
Oct 02, 2017 20.33 20.77 20.20 20.62 350,505 +0.23(+1.13%)
Sep 29, 2017 19.74 20.61 19.60 20.39 754,795 +0.78(+3.98%)
Sep 28, 2017 19.21 19.62 19.16 19.61 344,237 +0.39(+2.03%)
Sep 27, 2017 19.63 19.72 19.14 19.22 715,208 -0.28(-1.44%)
Sep 26, 2017 19.44 19.69 19.34 19.50 412,812 +0.03(+0.15%)
Sep 25, 2017 19.91 20.04 19.42 19.47 586,154 -0.48(-2.41%)
Sep 22, 2017 19.63 20.10 18.86 19.95 860,877 +0.32(+1.63%)
Sep 21, 2017 19.63 19.75 19.57 19.63 919,003 +0.00(+0.00%)
Sep 20, 2017 19.85 19.93 19.47 19.63 786,251 -0.20(-1.01%)
Sep 19, 2017 19.36 19.89 19.36 19.83 883,047 +0.52(+2.69%)
Sep 18, 2017 18.73 19.58 18.55 19.31 1,420,528 +0.61(+3.26%)
Sep 15, 2017 17.99 18.74 17.94 18.70 882,350 +0.77(+4.29%)
Sep 14, 2017 17.79 18.01 17.72 17.93 261,042 +0.13(+0.73%)
Sep 13, 2017 17.62 18.09 17.55 17.80 635,348 +0.25(+1.42%)
Sep 12, 2017 17.66 17.73 17.50 17.55 477,263 -0.08(-0.45%)
Sep 11, 2017 17.87 18.03 17.51 17.63 457,189 -0.15(-0.84%)
Sep 08, 2017 17.44 17.93 17.27 17.78 692,265 +0.29(+1.66%)
Sep 07, 2017 17.52 17.55 17.40 17.49 388,926 +0.01(+0.06%)
Sep 06, 2017 17.49 17.56 17.32 17.48 272,257 -0.01(-0.06%)
Sep 05, 2017 17.39 17.52 17.28 17.49 250,609 +0.07(+0.40%)
Sep 01, 2017 17.22 17.49 17.11 17.42 215,570 +0.24(+1.40%)
Aug 31, 2017 17.25 17.33 17.14 17.18 235,648 +0.01(+0.06%)
Aug 30, 2017 17.06 17.24 17.00 17.17 232,297 +0.05(+0.29%)
Aug 29, 2017 17.28 17.28 17.05 17.12 319,375 -0.26(-1.50%)
Aug 28, 2017 17.51 17.58 17.28 17.38 262,606 -0.16(-0.91%)
Aug 25, 2017 17.20 18.05 17.20 17.54 998,244 +0.35(+2.04%)
Aug 24, 2017 16.92 17.26 16.79 17.19 864,919 +0.28(+1.66%)
Aug 23, 2017 16.54 17.08 16.44 16.91 867,601 +0.31(+1.87%)
Aug 22, 2017 16.43 16.62 16.23 16.60 534,904 +0.34(+2.09%)
Aug 21, 2017 16.42 16.44 16.18 16.26 390,379 -0.14(-0.85%)
Aug 18, 2017 16.03 16.66 16.03 16.40 408,417 +0.28(+1.74%)
Aug 17, 2017 16.49 16.55 16.11 16.12 391,206 -0.43(-2.60%)
Aug 16, 2017 16.66 16.81 16.53 16.55 478,116 -0.09(-0.54%)
Aug 15, 2017 16.88 16.88 16.40 16.64 860,487 -0.17(-1.01%)
Aug 14, 2017 16.05 16.89 16.03 16.81 1,715,964 +1.13(+7.21%)
Aug 11, 2017 15.13 15.94 14.55 15.68 863,782 +0.17(+1.10%)
Aug 10, 2017 15.25 15.51 14.93 15.51 376,725 +0.21(+1.37%)
Aug 09, 2017 15.51 15.76 15.22 15.30 300,420 -0.37(-2.36%)
Aug 08, 2017 15.70 15.87 15.56 15.67 676,263 -0.25(-1.57%)
Aug 07, 2017 15.95 15.98 15.81 15.92 622,037 -0.01(-0.06%)
Aug 04, 2017 15.89 15.95 15.79 15.93 384,566 +0.04(+0.25%)
Aug 03, 2017 15.84 15.92 15.75 15.89 319,260 -0.01(-0.06%)
Aug 02, 2017 15.81 15.90 15.74 15.90 507,659 +0.10(+0.63%)
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.