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 (%)
Jul 31, 2015 15.26 15.41 14.88 14.94 106,797 -0.34(-2.23%)
Jul 30, 2015 15.18 15.31 14.81 15.28 77,834 +0.11(+0.73%)
Jul 29, 2015 15.19 15.42 14.94 15.17 71,967 +0.12(+0.80%)
Jul 28, 2015 15.07 15.71 14.89 15.05 102,533 +0.06(+0.40%)
Jul 27, 2015 15.46 15.55 14.88 14.99 144,941 -0.49(-3.17%)
Jul 24, 2015 16.01 16.02 15.40 15.48 198,214 -0.64(-3.97%)
Jul 23, 2015 16.17 16.31 16.00 16.12 241,071 -0.20(-1.23%)
Jul 22, 2015 16.73 16.73 16.19 16.32 138,186 -0.42(-2.51%)
Jul 21, 2015 16.85 16.85 16.14 16.74 185,959 -0.17(-1.01%)
Jul 20, 2015 18.21 18.21 16.77 16.91 239,186 -1.17(-6.47%)
Jul 17, 2015 17.97 18.13 17.64 18.08 73,465 -0.03(-0.17%)
Jul 16, 2015 17.66 18.64 17.66 18.11 209,916 +0.62(+3.54%)
Jul 15, 2015 17.26 17.81 17.11 17.49 165,226 +0.15(+0.87%)
Jul 14, 2015 16.82 17.46 16.41 17.34 179,059 +0.59(+3.52%)
Jul 13, 2015 16.70 16.96 16.43 16.75 112,847 +0.21(+1.27%)
Jul 10, 2015 16.36 16.61 16.20 16.54 117,920 +0.46(+2.86%)
Jul 09, 2015 15.89 16.26 15.65 16.08 128,971 +0.60(+3.88%)
Jul 08, 2015 15.95 16.18 15.37 15.48 96,458 -0.58(-3.61%)
Jul 07, 2015 16.03 16.20 15.61 16.06 56,163 +0.10(+0.63%)
Jul 06, 2015 15.45 16.18 15.37 15.96 97,256 +0.22(+1.40%)
Jul 02, 2015 15.81 15.74 15.74 15.74 130,400 -0.03(-0.19%)
Jul 01, 2015 16.11 16.11 15.62 15.77 147,123 -0.11(-0.69%)
Jun 30, 2015 16.01 16.35 15.87 15.88 139,304 -0.05(-0.31%)
Jun 29, 2015 16.47 16.51 15.71 15.93 173,170 -0.73(-4.38%)
Jun 26, 2015 17.02 17.15 16.56 16.66 138,720 -0.38(-2.23%)
Jun 25, 2015 16.43 17.04 16.14 17.04 249,418 +0.62(+3.78%)
Jun 24, 2015 16.73 17.00 16.38 16.42 150,537 -0.31(-1.85%)
Jun 23, 2015 16.67 16.95 16.15 16.73 277,100 +0.12(+0.72%)
Jun 22, 2015 15.70 16.95 15.70 16.61 285,715 +1.05(+6.75%)
Jun 19, 2015 15.33 16.14 15.07 15.56 336,033 +0.17(+1.10%)
Jun 18, 2015 15.70 15.92 15.33 15.39 324,357 -0.31(-1.97%)
Jun 17, 2015 16.47 16.47 15.31 15.70 592,962 -0.87(-5.25%)
Jun 16, 2015 16.78 17.04 16.51 16.57 269,991 -0.12(-0.72%)
Jun 15, 2015 16.98 16.99 16.52 16.69 84,234 -0.37(-2.17%)
Jun 12, 2015 17.25 17.29 16.80 17.06 79,003 -0.34(-1.95%)
Jun 11, 2015 17.62 17.87 17.14 17.40 75,232 -0.12(-0.68%)
Jun 10, 2015 17.50 17.94 17.13 17.52 200,113 +0.12(+0.69%)
Jun 09, 2015 17.20 17.52 17.02 17.40 54,437 +0.26(+1.52%)
Jun 08, 2015 17.61 18.04 17.13 17.14 114,878 -0.45(-2.56%)
Jun 05, 2015 17.98 18.16 17.40 17.59 208,603 -0.42(-2.33%)
Jun 04, 2015 17.42 18.40 17.21 18.01 768,238 +0.70(+4.04%)
Jun 03, 2015 18.14 18.36 16.95 17.31 519,282 -0.91(-4.99%)
Jun 02, 2015 16.44 18.31 16.44 18.22 268,103 +1.77(+10.76%)
Jun 01, 2015 16.34 16.50 15.77 16.45 175,499 +0.28(+1.73%)
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%)
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.