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 (%)
Mar 31, 2011 11.10 11.25 10.89 10.97 347,543 -0.20(-1.79%)
Mar 30, 2011 10.99 11.30 10.92 11.17 414,295 +0.25(+2.29%)
Mar 29, 2011 11.02 11.07 10.86 10.92 146,211 -0.15(-1.36%)
Mar 28, 2011 11.08 11.21 10.96 11.07 182,794 +0.07(+0.64%)
Mar 25, 2011 11.14 11.33 10.99 11.00 80,229 -0.14(-1.26%)
Mar 24, 2011 11.27 11.30 11.11 11.14 47,927 -0.06(-0.54%)
Mar 23, 2011 11.08 11.21 10.97 11.20 154,544 +0.16(+1.45%)
Mar 22, 2011 11.08 11.23 10.99 11.04 100,667 -0.03(-0.27%)
Mar 21, 2011 10.99 11.07 10.95 11.07 302,000 +0.39(+3.65%)
Mar 18, 2011 11.10 11.10 10.54 10.68 203,737 -0.23(-2.11%)
Mar 17, 2011 10.99 11.11 10.79 10.91 99,127 +0.11(+1.02%)
Mar 16, 2011 10.47 10.87 10.31 10.80 363,981 +0.33(+3.15%)
Mar 15, 2011 10.67 11.06 10.45 10.47 375,657 -0.59(-5.33%)
Mar 14, 2011 10.98 11.09 10.77 11.06 201,508 -0.03(-0.27%)
Mar 11, 2011 11.10 11.23 11.02 11.09 94,761 -0.06(-0.54%)
Mar 10, 2011 11.14 11.18 10.95 11.15 88,362 -0.15(-1.33%)
Mar 09, 2011 11.46 11.52 11.25 11.30 82,033 -0.21(-1.82%)
Mar 08, 2011 11.57 11.59 11.42 11.51 71,054 +0.03(+0.26%)
Mar 07, 2011 11.61 11.67 11.32 11.48 67,392 -0.08(-0.69%)
Mar 04, 2011 11.59 11.68 11.36 11.56 126,799 -0.13(-1.11%)
Mar 03, 2011 11.30 11.70 11.10 11.69 415,737 +0.59(+5.32%)
Mar 02, 2011 11.60 11.60 11.05 11.10 271,392 -0.52(-4.48%)
Mar 01, 2011 11.95 11.97 11.56 11.62 81,238 -0.24(-2.02%)
Feb 28, 2011 11.80 11.90 11.67 11.86 181,407 +0.23(+1.98%)
Feb 25, 2011 11.26 11.64 11.15 11.63 163,964 +0.55(+4.96%)
Feb 24, 2011 11.00 11.14 10.88 11.08 121,052 +0.30(+2.78%)
Feb 23, 2011 11.37 11.44 10.77 10.78 417,316 -0.53(-4.69%)
Feb 22, 2011 11.77 11.96 11.20 11.31 159,758 -0.59(-4.96%)
Feb 18, 2011 12.01 12.06 11.76 11.90 87,765 -0.13(-1.08%)
Feb 17, 2011 11.84 12.12 11.72 12.03 364,097 +0.26(+2.21%)
Feb 16, 2011 11.62 11.79 11.61 11.77 128,433 +0.24(+2.08%)
Feb 15, 2011 11.78 11.81 11.47 11.53 93,388 -0.27(-2.29%)
Feb 14, 2011 11.60 11.81 11.60 11.80 153,771 +0.35(+3.06%)
Feb 11, 2011 11.22 11.51 11.20 11.45 212,918 +0.38(+3.43%)
Feb 10, 2011 11.17 11.17 10.90 11.07 109,918 -0.16(-1.42%)
Feb 09, 2011 11.50 11.62 11.15 11.23 130,991 -0.18(-1.58%)
Feb 08, 2011 11.15 11.45 11.03 11.41 120,134 +0.23(+2.06%)
Feb 07, 2011 11.18 11.18 10.82 11.18 192,909 +0.11(+0.99%)
Feb 04, 2011 11.10 11.10 10.81 11.07 76,196 -0.01(-0.09%)
Feb 03, 2011 11.12 11.32 10.95 11.08 134,121 -0.07(-0.63%)
Feb 02, 2011 11.25 11.35 11.03 11.15 68,332 -0.05(-0.45%)
Feb 01, 2011 10.98 11.24 10.98 11.20 166,940 +0.27(+2.47%)
Jan 31, 2011 10.81 11.10 10.81 10.93 179,742 +0.03(+0.28%)
Jan 28, 2011 11.39 11.40 10.80 10.90 224,343 -0.50(-4.39%)
Jan 27, 2011 11.66 11.66 11.38 11.40 227,720 -0.15(-1.30%)
Jan 26, 2011 11.50 11.69 11.29 11.55 273,290 +0.10(+0.87%)
Jan 25, 2011 11.32 11.50 11.17 11.45 218,355 +0.16(+1.42%)
Jan 24, 2011 11.66 11.78 11.25 11.29 367,953 -0.37(-3.17%)
Jan 21, 2011 12.28 12.28 11.62 11.66 364,565 -0.42(-3.48%)
Jan 20, 2011 12.46 12.57 12.06 12.08 176,119 -0.30(-2.42%)
Jan 19, 2011 12.00 12.50 11.94 12.38 436,004 +0.53(+4.47%)
Jan 18, 2011 11.54 11.94 11.50 11.85 222,858 +0.44(+3.86%)
Jan 14, 2011 11.31 11.41 11.14 11.41 212,231 +0.17(+1.51%)
Jan 13, 2011 11.25 11.32 11.17 11.24 75,833 +0.05(+0.45%)
Jan 12, 2011 11.29 11.39 11.18 11.19 155,360 +0.09(+0.81%)
Jan 11, 2011 11.10 11.35 10.99 11.10 207,850 -0.09(-0.80%)
Jan 10, 2011 11.24 11.25 10.86 11.19 118,129 -0.09(-0.80%)
Jan 07, 2011 11.45 11.45 11.01 11.28 153,865 -0.14(-1.23%)
Jan 06, 2011 11.57 11.69 11.33 11.42 96,140 -0.12(-1.04%)
Jan 05, 2011 11.86 12.00 11.53 11.54 230,245 -0.44(-3.67%)
Jan 04, 2011 12.22 12.50 11.80 11.98 304,483 -0.18(-1.48%)
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.