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 28, 2010 5.910 5.990 5.650 5.910 187,251 +0.17(+2.96%)
May 27, 2010 5.440 5.750 5.340 5.740 1,386,988 +0.29(+5.32%)
May 26, 2010 5.770 5.800 5.330 5.450 449,637 -0.21(-3.71%)
May 25, 2010 5.860 5.920 5.590 5.660 178,956 -0.37(-6.14%)
May 24, 2010 6.050 6.160 5.920 6.030 22,289 -0.12(-1.95%)
May 21, 2010 5.850 6.250 5.850 6.150 19,129 +0.07(+1.15%)
May 20, 2010 5.960 6.160 5.950 6.080 61,575 -0.21(-3.34%)
May 19, 2010 6.310 6.430 6.180 6.290 53,003 -0.11(-1.72%)
May 18, 2010 6.530 6.680 6.340 6.400 78,383 +0.04(+0.63%)
May 17, 2010 6.590 6.600 6.120 6.360 54,645 -0.29(-4.36%)
May 14, 2010 6.650 6.850 6.410 6.650 94,098 -0.30(-4.32%)
May 13, 2010 6.920 7.260 6.860 6.950 52,331 +0.02(+0.29%)
May 12, 2010 7.080 7.100 6.830 6.930 24,522 -0.03(-0.43%)
May 11, 2010 6.920 6.990 6.880 6.960 34,217 -0.08(-1.14%)
May 10, 2010 6.980 7.050 6.900 7.040 98,465 +0.86(+13.92%)
May 07, 2010 6.120 6.400 5.720 6.180 68,716 +0.18(+3.00%)
May 06, 2010 6.410 6.460 5.450 6.000 113,418 -0.49(-7.55%)
May 05, 2010 6.650 6.730 6.300 6.490 95,021 -0.19(-2.84%)
May 04, 2010 6.990 6.990 6.560 6.680 52,491 -0.33(-4.71%)
May 03, 2010 7.040 7.100 6.880 7.010 56,196 +0.07(+1.01%)
Apr 30, 2010 6.990 7.160 6.780 6.940 82,656 -0.13(-1.84%)
Apr 29, 2010 7.080 7.170 6.770 7.070 136,084 -0.07(-0.98%)
Apr 28, 2010 7.230 7.309 7.130 7.140 44,159 -0.06(-0.83%)
Apr 27, 2010 7.540 7.540 7.200 7.200 55,923 -0.41(-5.39%)
Apr 26, 2010 7.560 7.670 7.530 7.610 40,736 -0.03(-0.39%)
Apr 23, 2010 7.770 7.770 7.550 7.640 11,551 -0.10(-1.29%)
Apr 22, 2010 7.520 7.770 7.520 7.740 62,695 +0.13(+1.71%)
Apr 21, 2010 7.450 7.622 7.450 7.610 50,608 +0.10(+1.33%)
Apr 20, 2010 7.370 7.520 7.370 7.510 13,163 +0.12(+1.62%)
Apr 19, 2010 7.430 7.520 7.230 7.390 59,661 -0.12(-1.60%)
Apr 16, 2010 7.690 7.690 7.360 7.510 45,660 -0.24(-3.10%)
Apr 15, 2010 7.750 7.870 7.640 7.750 22,082 -0.04(-0.51%)
Apr 14, 2010 7.880 7.880 7.600 7.790 43,964 +0.00(+0.00%)
Apr 13, 2010 7.800 7.890 7.700 7.790 58,016 -0.01(-0.13%)
Apr 12, 2010 7.890 7.940 7.740 7.800 126,867 +0.05(+0.65%)
Apr 09, 2010 7.390 7.790 7.390 7.750 188,391 +0.27(+3.61%)
Apr 08, 2010 7.380 7.560 7.140 7.480 102,049 -0.02(-0.27%)
Apr 07, 2010 7.570 7.590 7.450 7.500 50,997 -0.07(-0.92%)
Apr 06, 2010 7.470 7.600 7.400 7.570 109,107 +0.05(+0.66%)
Apr 05, 2010 7.480 7.550 7.340 7.520 49,012 +0.13(+1.76%)
Apr 01, 2010 7.420 7.390 7.390 7.390 89,100 -0.01(-0.09%)
Mar 31, 2010 7.650 7.650 7.310 7.397 77,472 -0.20(-2.67%)
Mar 30, 2010 7.750 7.750 7.450 7.600 23,190 -0.10(-1.30%)
Mar 29, 2010 7.860 8.000 7.550 7.700 70,137 -0.06(-0.77%)
Mar 26, 2010 7.760 7.960 7.500 7.760 185,686 +0.00(+0.00%)
Mar 25, 2010 7.970 8.010 7.600 7.760 126,965 +0.00(+0.00%)
Mar 24, 2010 7.750 8.150 7.470 7.760 155,302 +0.06(+0.78%)
Mar 23, 2010 7.200 7.871 7.180 7.700 266,884 +0.55(+7.69%)
Mar 22, 2010 7.000 7.190 7.000 7.150 56,649 +0.15(+2.14%)
Mar 19, 2010 7.100 7.189 7.000 7.000 116,863 -0.06(-0.85%)
Mar 18, 2010 6.800 7.120 6.550 7.060 73,497 +0.06(+0.86%)
Mar 17, 2010 6.960 7.050 6.865 7.000 267,192 +0.10(+1.45%)
Mar 16, 2010 6.700 6.950 6.700 6.900 96,907 +0.17(+2.53%)
Mar 15, 2010 6.700 6.800 6.690 6.730 82,735 +0.07(+1.05%)
Mar 12, 2010 6.660 6.713 6.550 6.660 23,735 +0.06(+0.91%)
Mar 11, 2010 6.630 6.800 6.500 6.600 14,683 -0.01(-0.15%)
Mar 10, 2010 6.500 6.700 6.480 6.610 36,724 +0.18(+2.80%)
Mar 09, 2010 6.390 6.540 6.250 6.430 111,127 +0.08(+1.26%)
Mar 08, 2010 6.200 6.390 6.190 6.350 118,809 +0.15(+2.42%)
Mar 05, 2010 6.260 6.830 5.990 6.200 26,398 +0.00(+0.00%)
Mar 04, 2010 5.980 6.200 5.860 6.200 50,247 +0.10(+1.64%)
Mar 03, 2010 6.260 6.270 6.020 6.100 36,171 -0.18(-2.87%)
Mar 02, 2010 6.280 6.400 6.120 6.280 39,723 +0.09(+1.45%)
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.