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 30, 2004 8.820 9.000 8.690 8.760 65,300 -0.16(-1.79%)
Jan 29, 2004 9.320 9.370 8.810 8.920 108,900 -0.56(-5.91%)
Jan 28, 2004 9.620 9.700 9.470 9.480 20,200 -0.22(-2.27%)
Jan 27, 2004 9.600 10.00 9.600 9.700 149,500 +0.20(+2.11%)
Jan 26, 2004 9.650 9.650 9.310 9.500 99,200 -0.15(-1.55%)
Jan 23, 2004 9.900 10.05 9.650 9.650 99,400 -0.35(-3.50%)
Jan 22, 2004 9.700 10.10 9.660 10.00 47,100 +0.07(+0.70%)
Jan 21, 2004 10.10 10.10 9.750 9.930 79,600 -0.22(-2.17%)
Jan 20, 2004 9.900 10.15 9.650 10.15 112,600 +0.52(+5.40%)
Jan 16, 2004 9.260 9.690 9.250 9.630 115,900 +0.37(+4.00%)
Jan 15, 2004 9.280 9.340 9.250 9.260 64,100 -0.05(-0.54%)
Jan 14, 2004 9.300 9.350 9.200 9.310 49,200 +0.01(+0.11%)
Jan 13, 2004 9.290 9.390 9.280 9.300 71,300 +0.07(+0.76%)
Jan 12, 2004 9.450 9.450 9.200 9.230 74,700 -0.27(-2.84%)
Jan 09, 2004 9.370 9.450 9.300 9.500 106,100 +0.13(+1.39%)
Jan 08, 2004 9.550 9.690 9.400 9.370 150,600 +0.06(+0.64%)
Jan 07, 2004 9.500 9.500 9.310 9.310 75,500 -0.23(-2.41%)
Jan 06, 2004 9.480 9.540 9.300 9.540 78,700 +0.00(+0.00%)
Jan 05, 2004 9.250 9.540 9.250 9.540 203,500 +0.40(+4.38%)
Jan 02, 2004 9.000 9.320 8.850 9.140 33,400 +0.09(+0.99%)
Dec 31, 2003 8.920 9.050 8.630 9.050 46,100 +0.21(+2.38%)
Dec 30, 2003 8.750 8.910 8.560 8.840 79,800 -0.06(-0.67%)
Dec 29, 2003 9.000 9.030 8.950 8.900 70,400 -0.09(-1.00%)
Dec 26, 2003 9.180 9.180 8.900 8.990 23,300 -0.11(-1.21%)
Dec 24, 2003 9.250 9.250 8.800 9.100 42,300 -0.30(-3.19%)
Dec 23, 2003 8.030 9.400 8.030 9.400 225,700 +1.56(+19.90%)
Dec 22, 2003 7.700 7.890 7.700 7.840 17,500 +0.19(+2.48%)
Dec 19, 2003 7.850 7.970 7.650 7.650 50,900 -0.27(-3.41%)
Dec 18, 2003 7.920 7.950 7.860 7.920 29,200 +0.00(+0.00%)
Dec 17, 2003 7.800 7.940 7.780 7.920 98,600 +0.12(+1.54%)
Dec 16, 2003 7.560 7.800 7.500 7.800 202,400 +0.24(+3.17%)
Dec 15, 2003 7.480 7.500 7.260 7.560 151,500 +0.16(+2.16%)
Dec 12, 2003 7.310 7.410 7.290 7.400 42,700 +0.10(+1.37%)
Dec 11, 2003 7.210 7.310 7.150 7.300 64,700 +0.11(+1.53%)
Dec 10, 2003 7.540 7.580 7.190 7.190 45,400 -0.25(-3.36%)
Dec 09, 2003 7.710 7.710 7.440 7.440 85,600 -0.22(-2.87%)
Dec 08, 2003 7.430 7.790 7.530 7.660 161,000 +0.23(+3.10%)
Dec 05, 2003 6.880 7.430 6.880 7.430 231,200 +0.69(+10.24%)
Dec 04, 2003 6.620 6.740 6.620 6.740 72,400 +0.08(+1.20%)
Dec 03, 2003 6.620 6.710 6.590 6.660 65,100 +0.08(+1.22%)
Dec 02, 2003 6.390 6.580 6.390 6.580 72,600 +0.15(+2.33%)
Dec 01, 2003 6.560 6.560 6.320 6.430 46,700 -0.16(-2.43%)
Nov 28, 2003 6.670 6.670 6.520 6.590 15,900 -0.03(-0.45%)
Nov 26, 2003 6.620 6.680 6.560 6.620 56,300 -0.03(-0.45%)
Nov 25, 2003 6.420 6.640 6.420 6.650 36,200 +0.16(+2.47%)
Nov 24, 2003 6.410 6.470 6.400 6.490 26,700 +0.08(+1.25%)
Nov 21, 2003 6.220 6.430 6.300 6.410 25,100 +0.19(+3.05%)
Nov 20, 2003 6.110 6.280 6.110 6.220 11,500 +0.09(+1.47%)
Nov 19, 2003 6.140 6.160 6.110 6.130 11,600 -0.01(-0.16%)
Nov 18, 2003 6.280 6.280 6.140 6.140 22,300 -0.01(-0.16%)
Nov 17, 2003 6.300 6.350 6.130 6.150 24,500 -0.20(-3.15%)
Nov 14, 2003 6.250 6.350 6.180 6.350 70,900 +0.13(+2.09%)
Nov 13, 2003 6.200 6.290 6.200 6.220 54,200 +0.06(+0.97%)
Nov 12, 2003 6.190 6.350 6.150 6.160 58,100 -0.13(-2.07%)
Nov 11, 2003 6.460 6.460 6.220 6.290 115,200 -0.25(-3.82%)
Nov 10, 2003 6.540 6.620 6.540 6.540 21,300 -0.08(-1.21%)
Nov 07, 2003 6.720 6.730 6.550 6.620 48,100 -0.06(-0.90%)
Nov 06, 2003 6.700 6.740 6.670 6.680 7,300 -0.02(-0.30%)
Nov 05, 2003 7.000 7.090 6.700 6.700 118,600 -0.29(-4.15%)
Nov 04, 2003 6.900 6.990 6.770 6.990 52,180 +0.25(+3.71%)
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.