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 (%)
Jul 31, 2014 13.04 13.22 11.59 12.90 835,807 -1.03(-7.39%)
Jul 30, 2014 13.34 14.85 13.23 13.93 1,247,995 +1.53(+12.34%)
Jul 29, 2014 11.99 12.66 11.37 12.40 749,200 +0.43(+3.59%)
Jul 28, 2014 12.54 12.73 11.58 11.97 682,894 -0.51(-4.09%)
Jul 25, 2014 13.18 13.22 12.30 12.48 388,364 -0.65(-4.95%)
Jul 24, 2014 13.06 13.65 12.93 13.13 496,151 +0.28(+2.18%)
Jul 23, 2014 13.28 13.28 12.64 12.85 380,633 -0.35(-2.65%)
Jul 22, 2014 13.31 13.71 12.63 13.20 425,318 -0.19(-1.42%)
Jul 21, 2014 14.19 14.20 13.25 13.39 307,239 -0.63(-4.49%)
Jul 18, 2014 13.16 14.12 13.16 14.02 411,975 +1.08(+8.35%)
Jul 17, 2014 13.33 13.49 12.81 12.94 209,656 -0.37(-2.78%)
Jul 16, 2014 13.36 13.37 12.56 13.31 486,732 +0.02(+0.15%)
Jul 15, 2014 13.92 13.95 13.19 13.29 343,349 -0.59(-4.25%)
Jul 14, 2014 14.01 14.15 13.51 13.88 660,832 -0.08(-0.57%)
Jul 11, 2014 13.91 14.16 13.50 13.96 360,056 +0.13(+0.94%)
Jul 10, 2014 13.24 14.11 13.11 13.83 387,046 +0.34(+2.52%)
Jul 09, 2014 12.69 13.70 12.64 13.49 389,417 +0.90(+7.15%)
Jul 08, 2014 12.44 12.91 12.35 12.59 194,244 +0.09(+0.72%)
Jul 07, 2014 12.45 12.62 12.21 12.50 248,390 -0.16(-1.26%)
Jul 03, 2014 12.30 12.66 12.66 12.66 184,600 +0.38(+3.09%)
Jul 02, 2014 12.10 12.36 11.71 12.28 195,636 +0.19(+1.57%)
Jul 01, 2014 11.75 12.43 11.75 12.09 235,534 +0.45(+3.87%)
Jun 30, 2014 11.80 11.80 11.14 11.64 504,292 -0.16(-1.36%)
Jun 27, 2014 11.80 11.87 11.31 11.80 273,047 +0.01(+0.08%)
Jun 26, 2014 12.00 12.08 10.95 11.79 724,857 -0.12(-1.01%)
Jun 25, 2014 11.45 12.04 11.45 11.91 513,743 +0.46(+4.02%)
Jun 24, 2014 11.71 11.93 11.39 11.45 555,847 -0.26(-2.22%)
Jun 23, 2014 11.13 11.90 10.85 11.71 633,651 +0.73(+6.65%)
Jun 20, 2014 9.800 11.19 9.720 10.98 544,961 +1.18(+12.04%)
Jun 19, 2014 9.990 10.23 9.760 9.800 387,797 -0.38(-3.73%)
Jun 18, 2014 10.08 10.32 9.410 10.18 746,580 +0.06(+0.59%)
Jun 17, 2014 10.30 10.30 9.400 10.12 575,715 +0.30(+3.05%)
Jun 16, 2014 10.88 10.99 9.660 9.820 985,648 -1.03(-9.49%)
Jun 13, 2014 10.63 10.87 10.38 10.85 227,763 +0.26(+2.46%)
Jun 12, 2014 10.72 11.14 10.39 10.59 344,117 -0.07(-0.66%)
Jun 11, 2014 11.25 11.68 10.64 10.66 674,323 -0.67(-5.91%)
Jun 10, 2014 10.86 11.55 10.85 11.33 738,823 +1.07(+10.43%)
Jun 06, 2014 10.35 10.65 10.13 10.26 260,747 -0.07(-0.68%)
Jun 05, 2014 10.12 10.42 9.870 10.33 365,859 +0.33(+3.30%)
Jun 04, 2014 9.870 10.00 9.665 10.00 224,744 +0.14(+1.42%)
Jun 03, 2014 9.380 9.990 9.370 9.860 381,158 +0.45(+4.78%)
Jun 02, 2014 9.750 9.760 9.200 9.410 278,504 -0.19(-1.98%)
May 30, 2014 9.330 9.750 9.273 9.600 490,315 +0.24(+2.56%)
May 29, 2014 9.060 9.700 9.060 9.360 591,537 +0.46(+5.17%)
May 28, 2014 8.940 9.090 8.600 8.900 199,565 -0.01(-0.11%)
May 27, 2014 9.060 9.200 8.620 8.910 286,537 -0.09(-1.00%)
May 23, 2014 9.050 9.000 9.000 9.000 222,500 -0.01(-0.09%)
May 22, 2014 8.890 9.100 8.875 9.008 89,894 +0.14(+1.56%)
May 21, 2014 8.970 9.110 8.800 8.870 119,596 -0.09(-1.00%)
May 20, 2014 8.900 9.080 8.710 8.960 130,094 +0.06(+0.67%)
May 19, 2014 8.820 9.110 8.718 8.900 93,225 -0.02(-0.22%)
May 16, 2014 8.830 9.060 8.730 8.920 104,010 +0.12(+1.36%)
May 15, 2014 9.240 9.315 8.790 8.800 256,617 -0.45(-4.86%)
May 14, 2014 9.550 9.690 9.250 9.250 134,918 -0.28(-2.94%)
May 13, 2014 9.780 9.860 9.500 9.530 183,823 -0.10(-1.04%)
May 12, 2014 9.710 9.990 9.550 9.630 190,606 -0.08(-0.82%)
May 09, 2014 9.800 9.840 9.300 9.710 188,390 -0.07(-0.72%)
May 08, 2014 10.04 10.27 9.510 9.780 150,060 -0.25(-2.49%)
May 07, 2014 9.900 10.44 9.900 10.03 185,517 +0.13(+1.31%)
May 06, 2014 10.13 10.20 9.850 9.900 101,949 -0.23(-2.27%)
May 05, 2014 9.860 10.43 9.840 10.13 242,641 +0.25(+2.53%)
May 02, 2014 9.690 9.970 9.690 9.880 135,923 +0.22(+2.28%)
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.