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 (%)
Jan 31, 2013 4.680 4.750 4.600 4.740 56,728 +0.01(+0.21%)
Jan 30, 2013 4.870 4.990 4.660 4.730 80,483 -0.17(-3.47%)
Jan 29, 2013 4.790 4.940 4.690 4.900 91,296 +0.10(+2.08%)
Jan 28, 2013 4.910 5.000 4.750 4.800 122,146 -0.11(-2.24%)
Jan 25, 2013 4.940 5.010 4.910 4.910 63,085 -0.06(-1.21%)
Jan 24, 2013 5.000 5.020 4.920 4.970 23,467 -0.06(-1.19%)
Jan 23, 2013 5.180 5.200 4.980 5.030 48,999 -0.08(-1.57%)
Jan 22, 2013 4.900 5.140 4.900 5.110 96,847 +0.18(+3.65%)
Jan 18, 2013 5.000 5.080 4.880 4.930 105,151 -0.15(-2.95%)
Jan 17, 2013 5.020 5.110 4.980 5.080 46,750 +0.09(+1.80%)
Jan 16, 2013 4.930 5.070 4.920 4.990 64,543 +0.05(+1.01%)
Jan 15, 2013 5.050 5.050 4.910 4.940 47,497 -0.18(-3.52%)
Jan 14, 2013 5.210 5.267 5.061 5.120 101,849 -0.09(-1.73%)
Jan 11, 2013 5.120 5.250 4.894 5.210 243,471 +0.08(+1.56%)
Jan 10, 2013 5.060 5.200 5.000 5.130 76,443 +0.04(+0.79%)
Jan 09, 2013 5.130 5.130 5.050 5.090 48,650 -0.02(-0.39%)
Jan 08, 2013 5.150 5.210 5.030 5.110 39,863 -0.08(-1.54%)
Jan 07, 2013 5.140 5.270 5.110 5.190 84,954 +0.08(+1.57%)
Jan 04, 2013 5.190 5.250 5.080 5.110 52,417 -0.10(-1.92%)
Jan 03, 2013 5.230 5.380 5.150 5.210 105,938 -0.03(-0.57%)
Jan 02, 2013 5.160 5.280 5.030 5.240 110,153 +0.21(+4.17%)
Dec 31, 2012 4.880 5.050 4.820 5.030 88,920 +0.08(+1.62%)
Dec 28, 2012 5.070 5.170 4.950 4.950 62,766 -0.22(-4.26%)
Dec 27, 2012 5.020 5.180 5.020 5.170 73,698 +0.17(+3.40%)
Dec 26, 2012 4.970 5.100 4.970 5.000 67,134 +0.07(+1.42%)
Dec 24, 2012 4.750 4.990 4.720 4.930 47,855 +0.22(+4.67%)
Dec 21, 2012 4.950 4.990 4.690 4.710 201,399 -0.29(-5.80%)
Dec 20, 2012 5.080 5.139 5.000 5.000 166,578 -0.10(-1.96%)
Dec 19, 2012 5.220 5.277 5.090 5.100 79,744 -0.16(-3.04%)
Dec 18, 2012 5.060 5.300 5.060 5.260 93,444 +0.17(+3.34%)
Dec 17, 2012 5.040 5.120 5.020 5.090 106,971 +0.07(+1.39%)
Dec 14, 2012 4.790 5.040 4.790 5.020 90,765 +0.21(+4.37%)
Dec 13, 2012 4.870 4.900 4.760 4.810 97,914 -0.08(-1.64%)
Dec 12, 2012 4.610 4.920 4.610 4.890 72,163 +0.23(+4.94%)
Dec 11, 2012 5.050 5.050 4.350 4.660 156,581 -0.39(-7.72%)
Dec 10, 2012 4.360 5.120 4.320 5.050 224,777 +0.54(+11.97%)
Dec 07, 2012 4.470 4.520 4.430 4.510 73,896 +0.02(+0.45%)
Dec 06, 2012 4.610 4.670 4.410 4.490 116,860 -0.06(-1.32%)
Dec 05, 2012 4.500 4.620 4.400 4.550 149,474 +0.01(+0.22%)
Dec 04, 2012 4.150 4.560 4.150 4.540 193,124 +0.29(+6.82%)
Nov 30, 2012 4.260 4.260 4.140 4.250 64,966 -0.01(-0.23%)
Nov 29, 2012 4.030 4.310 4.010 4.260 234,407 +0.21(+5.19%)
Nov 28, 2012 3.810 4.050 3.755 4.050 127,348 +0.29(+7.71%)
Nov 27, 2012 3.780 3.820 3.670 3.760 28,627 -0.07(-1.83%)
Nov 26, 2012 3.680 3.830 3.680 3.830 28,780 +0.18(+4.93%)
Nov 23, 2012 3.770 3.790 3.630 3.650 54,805 -0.15(-3.95%)
Nov 21, 2012 3.800 3.820 3.690 3.800 16,715 +0.01(+0.26%)
Nov 20, 2012 3.780 3.790 3.630 3.790 26,170 +0.04(+1.07%)
Nov 19, 2012 3.740 3.800 3.600 3.750 35,266 +0.02(+0.54%)
Nov 16, 2012 3.610 3.760 3.510 3.730 72,010 +0.10(+2.75%)
Nov 15, 2012 3.630 3.675 3.550 3.630 41,209 -0.04(-1.09%)
Nov 14, 2012 3.720 3.720 3.640 3.670 32,806 +0.02(+0.55%)
Nov 13, 2012 3.720 3.730 3.550 3.650 36,463 -0.06(-1.62%)
Nov 12, 2012 3.710 3.729 3.680 3.710 14,801 -0.01(-0.27%)
Nov 09, 2012 3.620 3.815 3.600 3.720 81,157 +0.03(+0.81%)
Nov 08, 2012 3.610 3.710 3.610 3.690 29,217 +0.05(+1.37%)
Nov 07, 2012 3.610 3.680 3.610 3.640 24,115 -0.07(-1.89%)
Nov 06, 2012 3.620 3.940 3.620 3.710 50,703 +0.05(+1.37%)
Nov 05, 2012 3.700 3.770 3.510 3.660 99,840 -0.09(-2.40%)
Nov 02, 2012 3.780 3.830 3.700 3.750 12,198 +0.01(+0.27%)
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.