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 (%)
Aug 31, 2005 6.930 6.950 6.860 6.890 51,400 -0.06(-0.86%)
Aug 30, 2005 6.910 7.000 6.900 6.950 30,300 +0.02(+0.29%)
Aug 29, 2005 6.930 7.000 6.860 6.930 23,200 -0.01(-0.14%)
Aug 26, 2005 6.960 6.960 6.800 6.940 72,700 -0.01(-0.14%)
Aug 25, 2005 6.780 7.010 6.740 6.950 224,200 +0.18(+2.66%)
Aug 24, 2005 6.620 6.770 6.620 6.770 28,800 +0.13(+1.96%)
Aug 23, 2005 6.680 6.710 6.610 6.640 16,300 -0.04(-0.60%)
Aug 22, 2005 6.500 6.750 6.500 6.680 31,300 +0.11(+1.67%)
Aug 19, 2005 6.650 6.700 6.500 6.570 30,100 -0.04(-0.61%)
Aug 18, 2005 6.700 6.720 6.570 6.610 53,200 -0.01(-0.15%)
Aug 17, 2005 6.600 6.750 6.550 6.620 69,200 +0.02(+0.30%)
Aug 16, 2005 6.790 6.910 6.500 6.600 136,700 -0.30(-4.35%)
Aug 15, 2005 6.700 6.910 6.700 6.900 11,700 +0.21(+3.14%)
Aug 12, 2005 6.880 6.900 6.450 6.690 88,800 -0.20(-2.90%)
Aug 11, 2005 6.900 7.020 6.830 6.890 57,200 +0.00(+0.00%)
Aug 10, 2005 7.010 7.190 6.820 6.890 156,500 -0.10(-1.43%)
Aug 09, 2005 6.950 7.070 6.950 6.990 49,000 +0.09(+1.30%)
Aug 08, 2005 7.050 7.130 6.810 6.900 120,200 -0.12(-1.71%)
Aug 05, 2005 7.050 7.090 7.020 7.020 18,500 -0.08(-1.13%)
Aug 04, 2005 7.050 7.150 6.950 7.100 72,100 +0.06(+0.85%)
Aug 03, 2005 7.210 7.210 7.040 7.040 37,100 -0.17(-2.36%)
Aug 02, 2005 7.090 7.260 7.090 7.210 117,500 +0.12(+1.69%)
Aug 01, 2005 7.040 7.200 7.030 7.090 53,100 +0.08(+1.14%)
Jul 29, 2005 7.140 7.140 6.950 7.010 191,100 -0.14(-1.96%)
Jul 28, 2005 6.950 7.200 6.900 7.150 233,400 +0.25(+3.62%)
Jul 27, 2005 6.800 6.980 6.790 6.900 147,400 +0.11(+1.62%)
Jul 26, 2005 6.650 6.850 6.530 6.790 60,000 +0.11(+1.65%)
Jul 25, 2005 6.810 6.840 6.560 6.680 33,100 -0.12(-1.76%)
Jul 22, 2005 6.880 6.880 6.750 6.800 55,000 -0.08(-1.16%)
Jul 21, 2005 6.890 6.920 6.820 6.880 104,900 +0.01(+0.15%)
Jul 20, 2005 6.760 6.890 6.720 6.870 71,300 +0.08(+1.18%)
Jul 19, 2005 6.800 6.830 6.700 6.790 141,400 +0.01(+0.15%)
Jul 18, 2005 6.800 6.870 6.740 6.780 23,400 -0.03(-0.44%)
Jul 15, 2005 6.760 6.900 6.740 6.810 68,200 +0.11(+1.64%)
Jul 14, 2005 6.560 6.770 6.560 6.700 83,700 +0.16(+2.45%)
Jul 13, 2005 6.600 6.640 6.450 6.540 16,400 -0.05(-0.76%)
Jul 12, 2005 6.500 6.600 6.390 6.590 87,900 +0.04(+0.61%)
Jul 11, 2005 6.440 6.560 6.440 6.550 36,900 +0.08(+1.24%)
Jul 08, 2005 6.440 6.570 6.430 6.470 57,900 +0.03(+0.47%)
Jul 07, 2005 6.230 6.450 6.200 6.440 135,900 +0.14(+2.22%)
Jul 06, 2005 6.440 6.440 6.230 6.300 77,300 -0.15(-2.33%)
Jul 05, 2005 6.300 6.490 6.300 6.450 219,100 +0.15(+2.38%)
Jul 01, 2005 6.270 6.360 6.090 6.300 200,700 +0.05(+0.80%)
Jun 30, 2005 6.280 6.350 6.170 6.250 136,700 +0.00(+0.00%)
Jun 29, 2005 6.360 6.410 6.150 6.250 105,200 -0.09(-1.42%)
Jun 28, 2005 6.420 6.500 6.320 6.340 82,800 -0.03(-0.47%)
Jun 27, 2005 6.530 6.600 6.360 6.370 82,100 -0.16(-2.45%)
Jun 24, 2005 6.560 6.580 6.460 6.530 136,900 -0.03(-0.46%)
Jun 23, 2005 6.700 6.760 6.560 6.560 44,800 -0.19(-2.81%)
Jun 22, 2005 6.670 6.810 6.650 6.750 124,100 +0.09(+1.35%)
Jun 21, 2005 6.650 6.800 6.580 6.660 55,600 +0.00(+0.00%)
Jun 20, 2005 6.630 6.670 6.550 6.660 3,000 -0.02(-0.30%)
Jun 17, 2005 6.720 6.810 6.650 6.680 40,900 -0.02(-0.30%)
Jun 16, 2005 6.800 6.960 6.600 6.700 190,000 +0.00(+0.00%)
Jun 15, 2005 6.520 6.780 6.420 6.700 153,300 +0.18(+2.76%)
Jun 14, 2005 6.290 6.520 6.290 6.520 38,600 +0.13(+2.03%)
Jun 13, 2005 6.350 6.500 6.350 6.390 46,900 +0.04(+0.63%)
Jun 10, 2005 6.470 6.490 6.330 6.350 110,700 -0.10(-1.55%)
Jun 09, 2005 6.650 6.700 6.400 6.450 200,400 -0.25(-3.73%)
Jun 08, 2005 6.770 6.790 6.700 6.700 60,300 -0.05(-0.74%)
Jun 07, 2005 6.770 6.780 6.500 6.750 97,200 -0.05(-0.74%)
Jun 06, 2005 6.900 6.930 6.650 6.800 45,900 -0.05(-0.73%)
Jun 03, 2005 6.960 6.970 6.810 6.850 51,200 -0.19(-2.70%)
Jun 02, 2005 7.000 7.110 6.970 7.040 87,500 +0.01(+0.14%)
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.