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 31, 2002 1.590 1.630 1.500 1.530 25,700 +0.01(+0.66%)
May 28, 2002 1.550 1.620 1.520 1.520 29,400 +0.01(+0.66%)
May 27, 2002 1.510 1.640 1.500 1.510 12,500 +0.00(+0.00%)
May 24, 2002 1.510 1.640 1.500 1.510 12,500 +0.02(+1.34%)
May 23, 2002 1.400 1.490 1.400 1.490 40,100 +0.09(+6.43%)
May 22, 2002 1.500 1.530 1.250 1.400 130,000 -0.05(-3.45%)
May 21, 2002 1.500 1.570 1.450 1.450 66,600 -0.05(-3.33%)
May 20, 2002 1.730 1.730 1.500 1.500 76,400 -0.19(-11.24%)
May 17, 2002 1.880 1.900 1.690 1.690 18,900 -0.20(-10.58%)
May 16, 2002 1.960 1.960 1.870 1.890 41,500 -0.11(-5.50%)
May 15, 2002 2.000 2.000 1.900 2.000 15,000 -0.10(-4.76%)
May 14, 2002 1.900 2.100 1.750 2.100 29,300 +0.15(+7.69%)
May 13, 2002 2.080 2.130 1.900 1.950 43,200 -0.13(-6.25%)
May 10, 2002 2.300 2.320 2.080 2.080 84,400 -0.18(-7.96%)
May 09, 2002 2.300 2.310 2.220 2.260 14,400 -0.02(-0.88%)
May 08, 2002 2.420 2.420 2.260 2.280 20,700 -0.10(-4.20%)
May 07, 2002 2.580 2.580 2.300 2.380 23,900 -0.22(-8.46%)
May 06, 2002 2.400 2.640 2.350 2.600 66,100 +0.20(+8.33%)
May 03, 2002 2.550 2.550 2.330 2.400 51,600 -0.15(-5.88%)
May 02, 2002 2.650 2.750 2.530 2.550 30,300 -0.10(-3.77%)
May 01, 2002 2.620 2.680 2.520 2.650 14,600 +0.00(+0.00%)
Apr 30, 2002 2.700 2.750 2.600 2.650 81,500 +0.00(+0.00%)
Apr 29, 2002 2.600 2.900 2.600 2.650 79,200 +0.16(+6.43%)
Apr 26, 2002 2.430 2.500 2.360 2.490 33,500 +0.16(+6.87%)
Apr 25, 2002 2.150 2.340 2.150 2.330 41,600 +0.12(+5.43%)
Apr 24, 2002 2.350 2.350 2.200 2.210 92,600 -0.19(-7.92%)
Apr 23, 2002 2.700 2.730 2.300 2.400 61,100 -0.29(-10.78%)
Apr 22, 2002 2.670 2.800 2.550 2.690 197,500 +0.19(+7.60%)
Apr 19, 2002 2.700 2.700 2.410 2.500 346,100 -0.01(-0.40%)
Apr 18, 2002 2.150 2.510 2.150 2.510 1,320,000 +0.36(+16.74%)
Apr 17, 2002 2.300 2.300 2.140 2.150 31,000 -0.05(-2.27%)
Apr 16, 2002 2.150 2.300 2.150 2.200 28,800 +0.03(+1.38%)
Apr 15, 2002 2.170 2.300 2.100 2.170 97,900 -0.03(-1.36%)
Apr 12, 2002 2.260 2.490 2.200 2.200 63,200 -0.03(-1.35%)
Apr 11, 2002 2.370 2.400 2.230 2.230 52,600 -0.20(-8.23%)
Apr 10, 2002 2.420 2.500 2.410 2.430 62,200 +0.01(+0.41%)
Apr 09, 2002 2.560 2.560 2.400 2.420 23,900 -0.13(-5.10%)
Apr 08, 2002 2.600 2.620 2.500 2.550 26,300 -0.05(-1.92%)
Apr 05, 2002 2.650 2.750 2.550 2.600 30,300 -0.05(-1.89%)
Apr 04, 2002 2.500 2.700 2.500 2.650 65,500 +0.16(+6.43%)
Apr 03, 2002 2.730 2.760 2.450 2.490 34,900 -0.26(-9.45%)
Apr 02, 2002 2.800 2.960 2.700 2.750 123,300 -0.05(-1.79%)
Apr 01, 2002 2.650 3.000 2.650 2.800 64,600 +0.35(+14.29%)
Mar 29, 2002 2.450 2.460 2.410 2.450 73,500 +0.00(+0.00%)
Mar 28, 2002 2.450 2.460 2.410 2.450 73,500 +0.05(+2.08%)
Mar 27, 2002 2.400 2.450 2.320 2.400 169,400 -0.02(-0.83%)
Mar 26, 2002 2.600 2.600 2.270 2.420 47,100 -0.13(-5.10%)
Mar 25, 2002 2.720 2.750 2.480 2.550 55,600 -0.17(-6.25%)
Mar 22, 2002 3.000 3.000 2.700 2.720 51,700 -0.18(-6.21%)
Mar 21, 2002 2.850 2.910 2.810 2.900 27,600 +0.09(+3.20%)
Mar 20, 2002 3.050 3.050 2.700 2.810 52,300 -0.19(-6.33%)
Mar 19, 2002 3.080 3.120 3.000 3.000 16,400 -0.08(-2.60%)
Mar 18, 2002 3.050 3.150 2.950 3.080 22,800 +0.08(+2.67%)
Mar 15, 2002 3.080 3.080 2.900 3.000 20,100 +0.01(+0.33%)
Mar 14, 2002 2.970 3.050 2.900 2.990 73,900 +0.04(+1.36%)
Mar 13, 2002 3.000 3.050 2.850 2.950 24,600 -0.05(-1.67%)
Mar 12, 2002 3.200 3.200 3.000 3.000 15,100 -0.15(-4.76%)
Mar 11, 2002 3.050 3.300 3.050 3.150 32,500 +0.06(+1.94%)
Mar 08, 2002 3.200 3.300 3.000 3.090 122,500 -0.11(-3.44%)
Mar 07, 2002 3.440 3.480 3.200 3.200 162,600 -0.05(-1.54%)
Mar 06, 2002 3.050 3.350 3.050 3.250 245,800 +0.26(+8.70%)
Mar 05, 2002 2.800 2.990 2.800 2.990 34,900 +0.24(+8.73%)
Mar 04, 2002 2.980 2.980 2.700 2.750 147,300 -0.16(-5.50%)
Mar 01, 2002 2.990 3.150 2.820 2.910 516,500 +0.15(+5.43%)
Feb 28, 2002 2.400 2.760 2.400 2.760 190,600 +0.50(+22.12%)
Feb 27, 2002 2.350 2.350 2.250 2.260 239,200 -0.10(-4.24%)
Feb 26, 2002 2.400 2.400 2.300 2.360 46,700 -0.04(-1.67%)
Feb 25, 2002 2.350 2.400 2.300 2.400 140,800 +0.15(+6.67%)
Feb 22, 2002 2.380 2.380 2.200 2.250 190,600 -0.18(-7.41%)
Feb 21, 2002 2.720 2.720 2.150 2.430 208,100 -0.27(-10.00%)
Feb 20, 2002 2.980 2.980 2.620 2.700 195,900 -0.28(-9.40%)
Feb 19, 2002 3.100 3.100 2.900 2.980 74,500 -0.02(-0.67%)
Feb 18, 2002 2.900 3.050 2.900 3.000 161,000 +0.00(+0.00%)
Feb 15, 2002 2.900 3.050 2.900 3.000 161,000 +0.00(+0.00%)
Feb 14, 2002 2.850 3.050 2.700 3.000 190,900 +0.10(+3.45%)
Feb 13, 2002 2.900 2.950 2.740 2.900 175,700 -0.22(-7.05%)
Feb 12, 2002 3.080 3.120 2.950 3.120 131,700 +0.04(+1.30%)
Feb 11, 2002 3.130 3.210 3.000 3.080 167,800 -0.10(-3.14%)
Feb 08, 2002 3.200 3.250 3.000 3.180 52,200 -0.12(-3.64%)
Feb 07, 2002 3.000 3.400 2.850 3.300 340,000 +0.30(+10.00%)
Feb 06, 2002 3.150 3.150 2.950 3.000 283,600 -0.24(-7.41%)
Feb 05, 2002 3.700 3.720 3.200 3.240 89,100 -0.49(-13.14%)
Feb 04, 2002 4.100 4.100 3.700 3.730 59,600 -0.47(-11.19%)
Feb 01, 2002 4.890 4.900 4.200 4.200 47,200 -0.68(-13.93%)
Jan 31, 2002 4.800 5.000 4.790 4.880 162,800 +0.08(+1.67%)
Jan 30, 2002 4.750 4.950 4.700 4.800 90,500 +0.11(+2.35%)
Jan 29, 2002 4.450 4.800 4.420 4.690 187,600 +0.24(+5.39%)
Jan 28, 2002 4.150 4.460 4.100 4.450 108,000 +0.19(+4.46%)
Jan 25, 2002 4.500 4.500 4.230 4.260 49,100 -0.29(-6.37%)
Jan 24, 2002 5.150 5.150 4.550 4.550 89,200 -0.48(-9.54%)
Jan 23, 2002 5.260 5.300 5.030 5.030 102,900 -0.18(-3.45%)
Jan 22, 2002 4.950 5.520 4.600 5.210 293,100 +1.66(+46.76%)
Jan 18, 2002 3.900 3.900 3.450 3.550 99,300 -0.35(-8.97%)
Jan 17, 2002 4.050 4.050 3.860 3.900 36,100 -0.05(-1.27%)
Jan 16, 2002 4.150 4.150 3.800 3.950 40,300 -0.30(-7.06%)
Jan 15, 2002 4.900 4.930 4.200 4.250 58,200 -0.75(-15.00%)
Jan 14, 2002 5.050 5.050 5.000 5.000 25,800 -0.05(-0.99%)
Jan 11, 2002 5.000 5.150 4.800 5.050 48,200 +0.12(+2.43%)
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.