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 (%)
Sep 30, 2008 5.470 5.470 3.000 4.770 94,288 -1.05(-18.04%)
Sep 29, 2008 5.050 5.820 4.755 5.820 48,992 +0.71(+13.89%)
Sep 26, 2008 5.030 5.460 4.970 5.110 0 +0.02(+0.39%)
Sep 25, 2008 5.350 5.490 5.090 5.090 93,945 -0.11(-2.12%)
Sep 24, 2008 5.250 5.351 5.050 5.200 48,998 +0.05(+0.97%)
Sep 23, 2008 5.150 5.950 4.950 5.150 100,582 -0.15(-2.83%)
Sep 22, 2008 5.020 5.450 4.700 5.300 210,763 +0.13(+2.51%)
Sep 19, 2008 4.290 5.170 4.290 5.170 0 +1.09(+26.72%)
Sep 18, 2008 4.010 4.350 3.850 4.080 175,494 -0.23(-5.34%)
Sep 17, 2008 4.310 6.130 3.500 4.310 106,986 -0.26(-5.69%)
Sep 16, 2008 3.850 4.800 3.850 4.570 91,038 +0.04(+0.88%)
Sep 15, 2008 4.840 4.900 4.390 4.530 84,199 -0.42(-8.48%)
Sep 12, 2008 4.600 5.110 4.600 4.950 107,844 +0.02(+0.41%)
Sep 11, 2008 5.150 5.150 4.930 4.930 30,744 -0.37(-6.98%)
Sep 10, 2008 5.500 5.500 5.110 5.300 67,472 -0.18(-3.28%)
Sep 09, 2008 5.660 5.710 5.390 5.480 93,148 -0.19(-3.35%)
Sep 08, 2008 5.870 5.880 5.560 5.670 134,001 +0.05(+0.89%)
Sep 05, 2008 5.560 5.760 5.460 5.620 0 +0.07(+1.26%)
Sep 04, 2008 5.810 5.810 5.480 5.550 42,261 -0.25(-4.31%)
Sep 03, 2008 5.840 5.950 5.740 5.800 84,637 -0.04(-0.68%)
Sep 02, 2008 5.470 6.050 5.470 5.840 155,268 +0.08(+1.39%)
Aug 29, 2008 5.660 5.760 5.600 5.760 0 +0.15(+2.67%)
Aug 28, 2008 5.500 5.700 5.490 5.610 41,204 +0.11(+2.00%)
Aug 27, 2008 5.420 5.570 5.360 5.500 38,740 +0.08(+1.48%)
Aug 26, 2008 5.420 5.480 5.370 5.420 103,025 +0.03(+0.56%)
Aug 25, 2008 5.350 5.430 5.320 5.390 45,269 -0.06(-1.10%)
Aug 22, 2008 5.300 5.450 5.285 5.450 101,720 +0.15(+2.83%)
Aug 21, 2008 5.320 5.420 5.150 5.300 159,684 -0.01(-0.19%)
Aug 20, 2008 5.470 5.560 5.190 5.310 303,681 -0.14(-2.57%)
Aug 19, 2008 5.510 5.530 5.240 5.450 127,500 -0.01(-0.18%)
Aug 18, 2008 5.530 5.550 5.330 5.460 42,700 -0.07(-1.27%)
Aug 15, 2008 5.360 5.540 5.310 5.530 0 +0.13(+2.41%)
Aug 14, 2008 5.330 5.430 5.270 5.400 43,300 +0.02(+0.37%)
Aug 13, 2008 5.220 5.390 5.110 5.380 62,000 +0.16(+3.07%)
Aug 12, 2008 5.210 5.240 5.010 5.220 112,103 +0.02(+0.38%)
Aug 11, 2008 5.280 5.341 5.100 5.200 174,867 -0.08(-1.52%)
Aug 08, 2008 5.170 5.280 4.810 5.280 178,433 +0.11(+2.13%)
Aug 07, 2008 5.400 5.480 5.100 5.170 291,824 -0.33(-6.00%)
Aug 06, 2008 5.310 5.500 5.260 5.500 179,977 +0.14(+2.61%)
Aug 05, 2008 5.270 5.360 5.160 5.360 47,484 +0.15(+2.88%)
Aug 04, 2008 5.240 5.430 5.210 5.210 58,892 -0.31(-5.62%)
Aug 01, 2008 5.420 5.530 5.190 5.520 187,036 +0.12(+2.22%)
Jul 31, 2008 5.210 5.400 5.140 5.400 107,493 +0.13(+2.47%)
Jul 30, 2008 5.100 5.370 5.070 5.270 174,952 +0.17(+3.33%)
Jul 29, 2008 5.100 5.220 5.030 5.100 29,404 +0.10(+2.00%)
Jul 28, 2008 5.250 5.260 4.990 5.000 85,991 -0.16(-3.10%)
Jul 25, 2008 5.310 5.310 4.970 5.160 40,336 -0.17(-3.19%)
Jul 24, 2008 5.370 5.440 5.260 5.330 55,411 -0.05(-0.93%)
Jul 23, 2008 5.540 5.670 5.360 5.380 88,189 -0.21(-3.76%)
Jul 22, 2008 5.400 5.590 5.240 5.590 129,902 +0.13(+2.38%)
Jul 21, 2008 5.210 5.460 5.200 5.460 44,292 +0.29(+5.61%)
Jul 18, 2008 5.160 5.196 4.920 5.170 260,216 -0.03(-0.58%)
Jul 17, 2008 4.830 5.300 4.830 5.200 116,965 +0.43(+9.01%)
Jul 16, 2008 4.680 4.970 4.610 4.770 179,021 +0.04(+0.85%)
Jul 15, 2008 4.700 4.780 4.460 4.730 98,232 +0.03(+0.64%)
Jul 14, 2008 4.730 4.820 4.590 4.700 168,471 -0.08(-1.67%)
Jul 11, 2008 4.760 5.180 4.610 4.780 109,645 -0.12(-2.45%)
Jul 10, 2008 5.020 5.020 4.900 4.900 53,812 -0.06(-1.21%)
Jul 09, 2008 5.220 5.350 4.960 4.960 56,619 -0.23(-4.43%)
Jul 08, 2008 4.920 5.280 4.890 5.190 140,670 +0.24(+4.85%)
Jul 07, 2008 5.150 5.230 4.830 4.950 109,187 -0.25(-4.81%)
Jul 04, 2008 5.360 5.390 5.170 5.200 39,300 +0.00(+0.00%)
Jul 03, 2008 5.360 5.390 5.170 5.200 39,300 -0.17(-3.17%)
Jul 02, 2008 5.570 5.660 5.260 5.370 136,533 -0.14(-2.54%)
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.