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 (%)
Jun 14, 2019 11.06 11.06 11.06 0 +0.03(+0.27%)
Jun 13, 2019 11.40 11.40 10.51 11.03 2,002,595 -0.31(-2.73%)
Jun 12, 2019 10.59 11.59 10.57 11.34 4,116,340 +0.77(+7.28%)
Jun 11, 2019 9.660 10.58 9.660 10.57 3,076,863 +1.03(+10.80%)
Jun 10, 2019 9.450 9.735 9.450 9.540 1,223,066 +0.06(+0.63%)
Jun 07, 2019 9.660 9.790 9.350 9.480 542,100 -0.14(-1.46%)
Jun 06, 2019 9.540 9.620 9.280 9.620 920,326 +0.19(+2.01%)
Jun 05, 2019 9.270 9.465 9.050 9.430 1,483,263 +0.24(+2.61%)
Jun 04, 2019 8.870 9.200 8.870 9.190 1,153,974 +0.39(+4.43%)
Jun 03, 2019 9.060 9.110 8.660 8.800 1,114,438 -0.16(-1.79%)
May 31, 2019 8.830 9.020 8.640 8.960 1,211,700 +0.06(+0.67%)
May 30, 2019 8.800 9.000 8.750 8.900 1,434,029 +0.17(+1.95%)
May 29, 2019 9.040 9.040 8.530 8.730 1,951,104 -0.32(-3.54%)
May 28, 2019 9.600 9.630 8.870 9.050 11,035,699 -0.52(-5.43%)
May 24, 2019 9.330 9.610 9.170 9.570 931,700 +0.35(+3.80%)
May 23, 2019 9.190 9.350 9.120 9.220 699,292 -0.07(-0.75%)
May 22, 2019 9.360 9.490 9.180 9.290 847,940 +0.06(+0.65%)
May 21, 2019 8.510 9.290 8.510 9.230 2,110,521 +0.76(+8.97%)
May 20, 2019 8.370 8.630 8.050 8.470 986,540 +0.04(+0.47%)
May 17, 2019 8.480 8.760 8.340 8.430 807,400 -0.17(-1.98%)
May 16, 2019 8.390 8.769 8.360 8.600 652,832 +0.13(+1.53%)
May 15, 2019 8.160 8.590 8.160 8.470 579,993 +0.13(+1.56%)
May 14, 2019 8.020 8.520 8.020 8.340 504,767 +0.06(+0.72%)
May 13, 2019 8.400 8.500 8.040 8.280 588,125 -0.35(-4.06%)
May 10, 2019 9.040 9.350 8.560 8.630 1,051,700 -0.44(-4.85%)
May 09, 2019 8.650 9.180 8.500 9.070 1,514,488 +0.27(+3.07%)
May 08, 2019 8.520 8.917 8.470 8.800 916,578 +0.37(+4.39%)
May 07, 2019 8.590 8.700 8.290 8.430 396,239 -0.29(-3.33%)
May 06, 2019 8.520 8.980 8.420 8.720 592,627 -0.11(-1.25%)
May 03, 2019 8.330 9.070 8.330 8.830 751,400 +0.59(+7.16%)
May 02, 2019 8.050 8.340 8.020 8.240 447,901 +0.17(+2.11%)
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.