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 29, 2015 16.93 16.95 16.09 16.17 321,371 -0.74(-4.38%)
May 28, 2015 16.82 17.05 16.65 16.91 175,732 -0.09(-0.53%)
May 27, 2015 17.25 17.37 16.93 17.00 197,180 -0.31(-1.79%)
May 26, 2015 17.60 17.60 17.16 17.31 161,463 -0.30(-1.70%)
May 22, 2015 17.53 17.61 17.61 17.61 156,700 -0.34(-1.89%)
May 21, 2015 18.28 18.28 17.45 17.95 271,542 -0.29(-1.59%)
May 20, 2015 18.47 18.57 17.95 18.24 145,735 -0.19(-1.03%)
May 19, 2015 18.67 18.88 18.15 18.43 122,442 -0.16(-0.86%)
May 18, 2015 18.46 18.89 18.01 18.59 142,774 +0.13(+0.70%)
May 15, 2015 18.63 18.90 18.36 18.46 156,116 -0.34(-1.81%)
May 14, 2015 19.07 19.29 18.68 18.80 127,313 -0.16(-0.84%)
May 13, 2015 18.86 19.13 18.68 18.96 138,710 +0.22(+1.17%)
May 12, 2015 18.91 18.91 18.46 18.74 117,393 -0.17(-0.90%)
May 11, 2015 18.54 18.95 18.47 18.91 80,669 +0.25(+1.34%)
May 08, 2015 18.49 18.76 18.30 18.66 177,052 +0.36(+1.97%)
May 07, 2015 18.17 18.41 17.49 18.30 121,396 -0.13(-0.71%)
May 06, 2015 19.16 19.27 18.19 18.43 139,343 -0.52(-2.74%)
May 05, 2015 19.41 19.58 18.71 18.95 163,395 -0.37(-1.92%)
May 04, 2015 19.92 20.10 18.87 19.32 370,244 -0.36(-1.83%)
May 01, 2015 19.29 19.86 19.11 19.68 122,505 +0.40(+2.07%)
Apr 30, 2015 19.82 20.20 19.25 19.28 175,426 -0.58(-2.92%)
Apr 29, 2015 19.98 20.25 19.72 19.86 107,514 -0.43(-2.12%)
Apr 28, 2015 20.06 20.65 19.83 20.29 164,269 +0.26(+1.30%)
Apr 27, 2015 20.78 21.28 19.86 20.03 146,738 -0.57(-2.77%)
Apr 24, 2015 21.10 21.37 20.43 20.60 128,335 -0.45(-2.14%)
Apr 23, 2015 20.04 21.43 20.03 21.05 266,048 +0.81(+4.00%)
Apr 22, 2015 19.37 20.39 19.37 20.24 207,930 +0.87(+4.49%)
Apr 21, 2015 19.00 19.46 18.93 19.37 296,024 +0.43(+2.27%)
Apr 20, 2015 19.20 19.20 18.72 18.94 264,457 -0.40(-2.07%)
Apr 17, 2015 19.45 19.64 19.21 19.34 163,874 -0.29(-1.48%)
Apr 16, 2015 19.57 19.70 19.10 19.63 143,045 +0.00(+0.00%)
Apr 15, 2015 19.70 19.70 18.88 19.63 430,861 -0.23(-1.16%)
Apr 14, 2015 20.16 20.32 19.50 19.86 267,289 -0.29(-1.44%)
Apr 13, 2015 20.70 20.70 19.91 20.15 211,594 -0.62(-2.99%)
Apr 10, 2015 21.00 21.19 20.46 20.77 123,027 -0.24(-1.14%)
Apr 09, 2015 20.85 21.12 20.72 21.01 129,392 +0.19(+0.91%)
Apr 08, 2015 21.17 21.17 20.30 20.82 198,901 -0.14(-0.67%)
Apr 07, 2015 21.05 21.46 20.89 20.96 138,500 -0.06(-0.29%)
Apr 06, 2015 20.74 21.15 20.66 21.02 172,535 +0.30(+1.45%)
Apr 02, 2015 20.55 20.72 20.72 20.72 328,400 +0.12(+0.58%)
Apr 01, 2015 20.01 20.74 20.00 20.60 237,334 +0.18(+0.88%)
Mar 31, 2015 20.90 20.93 20.02 20.42 245,128 -0.57(-2.72%)
Mar 30, 2015 20.75 21.20 20.66 20.99 208,840 +0.52(+2.54%)
Mar 27, 2015 20.55 20.92 20.11 20.47 181,357 -0.18(-0.87%)
Mar 26, 2015 21.18 21.18 20.00 20.65 210,783 -0.55(-2.59%)
Mar 25, 2015 20.98 21.59 20.90 21.20 305,508 +0.25(+1.19%)
Mar 24, 2015 20.80 21.17 20.43 20.95 351,574 -0.19(-0.90%)
Mar 23, 2015 22.35 22.75 20.87 21.14 494,862 -1.30(-5.79%)
Mar 20, 2015 23.08 23.50 22.32 22.44 407,556 -0.64(-2.77%)
Mar 19, 2015 23.32 24.74 21.88 23.08 937,120 -0.27(-1.16%)
Mar 18, 2015 22.90 23.50 22.15 23.35 451,401 +0.33(+1.43%)
Mar 17, 2015 21.84 23.28 21.55 23.02 644,893 +1.60(+7.47%)
Mar 16, 2015 19.94 21.75 19.93 21.42 403,965 +1.54(+7.75%)
Mar 13, 2015 19.59 20.00 19.07 19.88 289,028 +0.09(+0.45%)
Mar 12, 2015 19.56 19.85 19.11 19.79 227,000 +0.50(+2.59%)
Mar 11, 2015 18.83 19.44 18.82 19.29 203,918 +0.53(+2.83%)
Mar 10, 2015 18.21 19.06 18.21 18.76 250,707 +0.14(+0.75%)
Mar 09, 2015 17.72 18.65 17.65 18.62 305,866 +0.73(+4.08%)
Mar 06, 2015 17.86 18.20 17.86 17.89 307,171 +0.04(+0.22%)
Mar 05, 2015 17.02 17.98 17.00 17.85 259,248 +0.73(+4.26%)
Mar 04, 2015 17.14 17.48 17.05 17.12 102,735 +0.07(+0.41%)
Mar 03, 2015 17.25 17.52 16.94 17.05 231,534 -0.31(-1.79%)
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.