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 (%)
Dec 31, 2015 19.59 19.08 19.08 19.08 83,700 -0.58(-2.95%)
Dec 30, 2015 19.46 19.80 19.16 19.66 56,901 +0.18(+0.92%)
Dec 29, 2015 19.48 19.80 19.35 19.48 140,903 -0.02(-0.10%)
Dec 28, 2015 19.34 19.57 18.82 19.50 128,819 +0.37(+1.93%)
Dec 24, 2015 19.15 19.13 19.13 19.13 46,000 -0.01(-0.05%)
Dec 23, 2015 19.07 19.54 19.03 19.14 194,355 +0.14(+0.74%)
Dec 22, 2015 19.31 19.32 18.95 19.00 216,264 -0.31(-1.61%)
Dec 21, 2015 19.33 19.64 19.02 19.31 349,821 -0.02(-0.10%)
Dec 18, 2015 20.61 21.05 19.26 19.33 212,262 -1.30(-6.30%)
Dec 17, 2015 19.76 21.44 19.76 20.63 268,567 +0.80(+4.03%)
Dec 16, 2015 19.62 19.92 19.37 19.83 183,363 +0.04(+0.20%)
Dec 15, 2015 19.47 20.02 19.35 19.79 129,128 +0.67(+3.50%)
Dec 14, 2015 19.16 19.32 18.88 19.12 170,269 -0.19(-0.98%)
Dec 11, 2015 19.62 19.91 19.30 19.31 114,228 -0.68(-3.40%)
Dec 10, 2015 20.32 20.43 19.95 19.99 101,042 -0.42(-2.06%)
Dec 09, 2015 19.85 20.89 19.84 20.41 180,738 +0.71(+3.60%)
Dec 08, 2015 19.79 19.96 19.50 19.70 249,848 -0.12(-0.61%)
Dec 07, 2015 19.98 20.22 19.55 19.82 157,136 -0.16(-0.80%)
Dec 04, 2015 20.02 20.53 19.72 19.98 306,369 -0.17(-0.84%)
Dec 03, 2015 21.29 21.36 20.01 20.15 210,349 -0.87(-4.14%)
Dec 02, 2015 21.43 21.61 20.90 21.02 491,469 -0.37(-1.73%)
Dec 01, 2015 21.18 21.84 20.87 21.39 298,048 +0.23(+1.09%)
Nov 30, 2015 21.23 22.07 20.86 21.16 478,072 +0.24(+1.15%)
Nov 27, 2015 21.21 21.43 20.75 20.92 114,512 +0.01(+0.05%)
Nov 25, 2015 22.06 20.91 20.91 20.91 381,900 -1.24(-5.60%)
Nov 24, 2015 22.12 23.09 21.41 22.15 289,041 -0.26(-1.16%)
Nov 23, 2015 25.16 25.35 22.01 22.41 808,388 -2.36(-9.53%)
Nov 20, 2015 23.99 25.32 23.45 24.77 573,427 +1.11(+4.69%)
Nov 19, 2015 23.50 23.99 23.24 23.66 241,720 +0.22(+0.94%)
Nov 18, 2015 23.50 23.73 22.97 23.44 276,597 -0.06(-0.26%)
Nov 17, 2015 23.47 24.05 23.26 23.50 225,824 +0.19(+0.82%)
Nov 16, 2015 22.70 23.49 22.67 23.31 201,413 +0.70(+3.10%)
Nov 13, 2015 22.56 23.04 22.41 22.61 287,177 -0.21(-0.92%)
Nov 12, 2015 22.56 23.65 22.20 22.82 545,917 -0.14(-0.61%)
Nov 11, 2015 22.95 23.24 22.02 22.96 478,290 +0.04(+0.17%)
Nov 10, 2015 22.53 23.04 22.23 22.92 199,910 +0.02(+0.09%)
Nov 09, 2015 23.30 23.95 22.62 22.90 409,071 -0.40(-1.72%)
Nov 06, 2015 22.79 23.56 22.18 23.30 257,860 +0.43(+1.88%)
Nov 05, 2015 22.54 23.08 22.22 22.87 396,936 +0.51(+2.28%)
Nov 04, 2015 22.89 23.00 22.20 22.36 224,705 -0.55(-2.40%)
Nov 03, 2015 22.71 22.96 21.48 22.91 511,303 +0.07(+0.31%)
Nov 02, 2015 22.89 23.81 22.44 22.84 187,417 -0.41(-1.76%)
Oct 30, 2015 23.13 23.74 22.59 23.25 507,084 +0.07(+0.30%)
Oct 29, 2015 24.05 24.67 23.16 23.18 445,092 -0.86(-3.58%)
Oct 28, 2015 21.00 24.11 20.69 24.04 693,734 +2.96(+14.04%)
Oct 27, 2015 20.76 21.58 20.21 21.08 209,568 +0.31(+1.49%)
Oct 26, 2015 22.47 22.80 20.25 20.77 754,957 +2.07(+11.07%)
Oct 23, 2015 17.92 18.76 17.82 18.70 207,093 +0.90(+5.06%)
Oct 22, 2015 17.43 17.90 17.43 17.80 210,310 +0.60(+3.49%)
Oct 21, 2015 17.75 17.87 17.09 17.20 154,442 -0.47(-2.66%)
Oct 20, 2015 17.36 17.75 17.02 17.67 99,428 +0.39(+2.26%)
Oct 19, 2015 17.58 17.78 16.99 17.28 82,132 -0.30(-1.71%)
Oct 16, 2015 17.07 17.76 16.87 17.58 218,891 +0.45(+2.63%)
Oct 15, 2015 16.88 17.31 16.79 17.13 164,304 +0.27(+1.60%)
Oct 14, 2015 16.79 17.24 16.66 16.86 62,756 -0.01(-0.06%)
Oct 13, 2015 17.75 17.75 16.85 16.87 108,736 -1.06(-5.91%)
Oct 12, 2015 16.75 18.00 16.52 17.93 499,426 +1.13(+6.73%)
Oct 09, 2015 16.63 17.11 16.49 16.80 238,822 +0.13(+0.78%)
Oct 08, 2015 16.20 16.73 15.88 16.67 68,725 +0.64(+3.99%)
Oct 07, 2015 15.20 16.03 15.15 16.03 143,043 +1.01(+6.72%)
Oct 06, 2015 15.21 15.49 14.83 15.02 192,625 -0.14(-0.92%)
Oct 05, 2015 15.03 15.91 14.98 15.16 88,049 +0.08(+0.53%)
Oct 02, 2015 15.00 15.09 14.56 15.08 149,954 -0.01(-0.07%)
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.