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 (%)
Feb 26, 2010 5.850 6.120 5.790 6.080 19,949 +0.19(+3.23%)
Feb 25, 2010 5.890 5.940 5.810 5.890 7,900 -0.18(-2.97%)
Feb 24, 2010 6.140 6.140 5.970 6.070 22,074 +0.00(+0.00%)
Feb 23, 2010 6.130 6.200 6.000 6.070 24,631 -0.15(-2.41%)
Feb 22, 2010 6.210 6.360 6.050 6.220 32,798 +0.08(+1.30%)
Feb 19, 2010 6.150 6.150 5.910 6.140 18,001 +0.02(+0.33%)
Feb 18, 2010 6.090 6.220 6.010 6.120 34,625 -0.04(-0.65%)
Feb 17, 2010 6.150 6.250 5.930 6.160 28,664 +0.10(+1.65%)
Feb 16, 2010 5.980 6.180 5.900 6.060 27,100 +0.03(+0.50%)
Feb 12, 2010 5.710 6.030 6.030 6.030 25,900 +0.10(+1.69%)
Feb 11, 2010 5.920 6.000 5.750 5.930 21,600 +0.06(+1.02%)
Feb 10, 2010 5.830 5.870 5.580 5.870 16,174 +0.00(+0.00%)
Feb 09, 2010 5.920 5.990 5.580 5.870 52,924 +0.00(+0.00%)
Feb 08, 2010 5.930 5.960 5.800 5.870 19,107 -0.12(-2.00%)
Feb 05, 2010 6.050 6.120 5.760 5.990 45,121 -0.10(-1.64%)
Feb 04, 2010 6.390 6.430 5.920 6.090 95,447 -0.32(-4.99%)
Feb 03, 2010 6.560 6.650 6.410 6.410 31,134 -0.11(-1.69%)
Feb 02, 2010 6.420 6.660 6.400 6.520 48,824 -0.02(-0.31%)
Feb 01, 2010 6.360 6.540 6.320 6.540 15,529 +0.19(+2.99%)
Jan 29, 2010 6.940 6.940 6.285 6.350 274,768 -0.51(-7.44%)
Jan 28, 2010 6.890 6.930 6.860 6.860 45,912 +0.01(+0.15%)
Jan 27, 2010 6.800 6.900 6.600 6.850 114,049 +0.05(+0.74%)
Jan 26, 2010 6.850 6.870 6.800 6.800 47,592 +0.00(+0.00%)
Jan 25, 2010 6.800 6.920 6.800 6.800 78,086 -0.07(-1.02%)
Jan 22, 2010 6.700 6.930 6.570 6.870 62,406 +0.07(+1.03%)
Jan 21, 2010 6.980 6.980 6.660 6.800 76,939 -0.13(-1.88%)
Jan 20, 2010 7.000 7.000 6.760 6.930 37,293 -0.11(-1.56%)
Jan 19, 2010 6.780 7.080 6.570 7.040 55,274 +0.18(+2.62%)
Jan 15, 2010 7.030 6.860 6.860 6.860 34,800 -0.18(-2.56%)
Jan 14, 2010 6.830 7.080 6.630 7.040 50,456 +0.20(+2.92%)
Jan 13, 2010 6.820 6.850 6.800 6.840 62,461 +0.03(+0.44%)
Jan 12, 2010 6.820 6.920 6.690 6.810 203,235 +0.03(+0.44%)
Jan 11, 2010 6.910 6.910 6.660 6.780 113,791 -0.09(-1.31%)
Jan 08, 2010 6.800 6.900 6.750 6.870 309,001 +0.07(+1.03%)
Jan 07, 2010 6.670 6.850 6.540 6.800 84,627 +0.09(+1.34%)
Jan 06, 2010 6.860 6.890 6.530 6.710 178,703 -0.07(-1.03%)
Jan 05, 2010 6.340 6.960 6.340 6.780 142,675 +0.50(+7.96%)
Jan 04, 2010 6.240 6.500 6.240 6.280 62,166 -0.01(-0.16%)
Dec 31, 2009 6.290 6.290 6.290 6.290 10,500 +0.06(+0.96%)
Dec 30, 2009 6.170 6.350 5.980 6.230 23,796 +0.04(+0.65%)
Dec 29, 2009 6.130 6.230 6.100 6.190 30,084 +0.06(+0.98%)
Dec 28, 2009 6.220 6.370 6.050 6.130 47,375 -0.01(-0.16%)
Dec 24, 2009 6.170 6.200 6.110 6.140 14,307 +0.05(+0.82%)
Dec 23, 2009 6.300 6.390 6.070 6.090 57,038 -0.13(-2.09%)
Dec 22, 2009 6.380 6.450 6.190 6.220 27,075 -0.23(-3.57%)
Dec 21, 2009 6.620 6.750 6.380 6.450 52,592 -0.22(-3.30%)
Dec 18, 2009 6.450 6.670 6.330 6.670 51,523 +0.29(+4.55%)
Dec 17, 2009 6.570 6.570 6.330 6.380 36,388 -0.12(-1.85%)
Dec 16, 2009 6.400 6.520 6.320 6.500 74,829 +0.20(+3.17%)
Dec 15, 2009 6.110 6.410 6.030 6.300 50,129 +0.00(+0.00%)
Dec 14, 2009 6.260 6.300 6.200 6.300 68,795 +0.00(+0.00%)
Dec 11, 2009 6.330 6.500 6.140 6.300 43,765 +0.05(+0.80%)
Dec 10, 2009 6.170 6.300 6.170 6.250 18,672 +0.12(+1.96%)
Dec 09, 2009 6.280 6.420 6.000 6.130 60,012 -0.22(-3.46%)
Dec 08, 2009 6.490 6.500 6.240 6.350 38,044 +0.01(+0.16%)
Dec 07, 2009 6.340 6.350 6.151 6.340 12,235 -0.01(-0.16%)
Dec 04, 2009 6.360 6.500 6.060 6.350 38,994 -0.05(-0.78%)
Dec 03, 2009 6.570 6.570 6.290 6.400 30,003 -0.05(-0.78%)
Dec 02, 2009 6.360 6.580 6.290 6.450 10,775 +0.12(+1.90%)
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.