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, 2005 6.950 7.070 6.930 7.020 197,700 +0.17(+2.48%)
May 27, 2005 6.810 6.890 6.790 6.850 56,100 +0.04(+0.59%)
May 26, 2005 6.760 6.840 6.620 6.810 56,100 +0.13(+1.95%)
May 25, 2005 6.840 6.850 6.650 6.680 13,500 -0.12(-1.76%)
May 24, 2005 6.810 6.850 6.720 6.800 43,600 -0.01(-0.15%)
May 23, 2005 6.750 6.900 6.750 6.810 106,300 +0.13(+1.95%)
May 20, 2005 6.750 6.750 6.610 6.680 53,200 -0.12(-1.76%)
May 19, 2005 6.750 6.950 6.700 6.800 85,900 +0.07(+1.04%)
May 18, 2005 6.800 6.950 6.700 6.730 136,400 -0.07(-1.03%)
May 17, 2005 6.740 6.800 6.700 6.800 150,200 -0.04(-0.58%)
May 16, 2005 6.750 6.990 6.750 6.840 158,500 +0.10(+1.48%)
May 13, 2005 6.450 6.950 6.290 6.740 268,700 +0.24(+3.69%)
May 12, 2005 6.490 6.800 6.430 6.500 51,900 -0.09(-1.37%)
May 11, 2005 6.450 6.610 6.450 6.590 18,000 +0.14(+2.17%)
May 10, 2005 6.460 6.550 6.300 6.450 239,200 -0.07(-1.07%)
May 09, 2005 6.500 6.580 6.440 6.520 104,000 +0.06(+0.93%)
May 06, 2005 6.550 6.640 6.400 6.460 18,800 -0.14(-2.12%)
May 05, 2005 6.640 6.780 6.490 6.600 109,100 -0.05(-0.75%)
May 04, 2005 6.470 6.720 6.470 6.650 70,800 +0.19(+2.94%)
May 03, 2005 6.400 6.520 6.390 6.460 82,900 +0.06(+0.94%)
May 02, 2005 6.180 6.430 6.180 6.400 53,000 +0.22(+3.56%)
Apr 29, 2005 5.920 6.200 5.920 6.180 145,600 +0.16(+2.66%)
Apr 28, 2005 6.300 6.300 5.960 6.020 70,100 -0.30(-4.75%)
Apr 27, 2005 6.280 6.350 6.200 6.320 34,300 +0.00(+0.00%)
Apr 26, 2005 6.360 6.480 6.270 6.320 57,600 -0.06(-0.94%)
Apr 25, 2005 6.200 6.440 6.200 6.380 62,400 +0.17(+2.74%)
Apr 22, 2005 6.150 6.310 6.120 6.210 80,800 +0.01(+0.16%)
Apr 21, 2005 6.000 6.220 5.970 6.200 46,800 +0.18(+2.99%)
Apr 20, 2005 6.110 6.220 5.950 6.020 71,000 -0.13(-2.11%)
Apr 19, 2005 5.920 6.250 5.920 6.150 69,100 +0.15(+2.50%)
Apr 18, 2005 5.950 6.100 5.930 6.000 89,300 +0.15(+2.56%)
Apr 15, 2005 5.950 6.100 5.780 5.850 58,700 -0.13(-2.17%)
Apr 14, 2005 6.080 6.200 5.900 5.980 47,700 -0.06(-0.99%)
Apr 13, 2005 6.100 6.350 6.040 6.040 21,200 -0.11(-1.79%)
Apr 12, 2005 6.150 6.210 6.070 6.150 51,100 -0.05(-0.81%)
Apr 11, 2005 6.200 6.210 6.170 6.200 49,000 +0.00(+0.00%)
Apr 08, 2005 6.200 6.230 6.150 6.200 71,400 +0.00(+0.00%)
Apr 07, 2005 6.180 6.250 6.160 6.200 222,700 +0.00(+0.00%)
Apr 06, 2005 6.260 6.390 6.200 6.200 93,900 -0.03(-0.48%)
Apr 05, 2005 6.250 6.350 6.200 6.230 65,100 +0.08(+1.30%)
Apr 04, 2005 6.350 6.550 6.150 6.150 111,300 -0.25(-3.91%)
Apr 01, 2005 6.300 6.520 6.290 6.400 91,500 +0.10(+1.59%)
Mar 31, 2005 6.400 6.460 6.200 6.300 151,400 -0.03(-0.47%)
Mar 30, 2005 6.150 6.400 6.150 6.330 203,800 +0.36(+6.03%)
Mar 29, 2005 5.800 6.110 5.800 5.970 107,300 +0.17(+2.93%)
Mar 28, 2005 5.780 5.910 5.660 5.800 102,500 -0.15(-2.52%)
Mar 24, 2005 5.900 6.100 5.900 5.950 57,100 +0.10(+1.71%)
Mar 23, 2005 5.950 6.000 5.760 5.850 334,900 -0.10(-1.68%)
Mar 22, 2005 6.360 6.420 5.950 5.950 145,500 -0.31(-4.95%)
Mar 21, 2005 6.480 6.540 6.250 6.260 47,900 -0.20(-3.10%)
Mar 18, 2005 6.530 6.650 6.420 6.460 115,400 -0.02(-0.31%)
Mar 17, 2005 6.320 6.520 6.270 6.480 586,600 +0.21(+3.35%)
Mar 16, 2005 6.380 6.400 6.200 6.270 250,400 -0.10(-1.57%)
Mar 15, 2005 6.590 6.640 6.200 6.370 419,100 -0.18(-2.75%)
Mar 14, 2005 6.690 6.690 6.150 6.550 530,400 -0.13(-1.95%)
Mar 11, 2005 6.730 6.820 6.580 6.680 265,100 -0.02(-0.30%)
Mar 10, 2005 6.850 6.950 6.400 6.700 672,000 -0.13(-1.90%)
Mar 09, 2005 7.450 7.450 6.820 6.830 303,700 -0.66(-8.81%)
Mar 08, 2005 7.480 7.650 7.450 7.490 123,600 -0.15(-1.96%)
Mar 07, 2005 7.790 7.790 7.610 7.640 122,300 -0.15(-1.93%)
Mar 04, 2005 7.460 7.790 7.350 7.790 579,000 +0.21(+2.77%)
Mar 03, 2005 7.350 7.630 7.350 7.580 609,300 +0.27(+3.69%)
Mar 02, 2005 7.500 7.560 7.300 7.310 124,100 -0.15(-2.01%)
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.