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 (%)
May 31, 2018 14.55 14.77 14.11 14.35 539,270 -0.15(-1.03%)
May 30, 2018 14.64 14.83 14.38 14.50 224,370 -0.05(-0.34%)
May 29, 2018 15.28 15.28 14.48 14.55 237,049 -0.94(-6.07%)
May 25, 2018 15.49 15.49 15.49 0 -0.30(-1.90%)
May 24, 2018 16.24 16.39 15.71 15.79 335,378 -0.54(-3.31%)
May 23, 2018 16.62 16.70 16.24 16.33 225,791 -0.53(-3.14%)
May 22, 2018 17.35 17.35 16.70 16.86 165,824 -0.32(-1.86%)
May 21, 2018 17.54 17.80 17.13 17.18 96,130 -0.12(-0.69%)
May 18, 2018 17.50 17.89 17.18 17.30 247,822 -0.40(-2.26%)
May 17, 2018 17.68 17.88 17.52 17.70 385,674 -0.01(-0.06%)
May 16, 2018 17.30 17.83 17.30 17.71 352,002 +0.55(+3.21%)
May 15, 2018 15.95 17.73 15.95 17.16 615,704 +1.02(+6.32%)
May 14, 2018 17.05 17.05 15.92 16.14 762,017 -1.03(-6.00%)
May 11, 2018 18.20 18.52 17.03 17.17 817,530 -0.70(-3.92%)
May 10, 2018 17.40 18.16 17.31 17.87 444,351 +0.71(+4.14%)
May 09, 2018 17.03 17.88 16.85 17.16 713,835 +0.18(+1.06%)
May 08, 2018 18.03 18.19 16.40 16.98 1,247,644 -1.07(-5.93%)
May 07, 2018 18.81 19.21 18.00 18.05 274,360 -0.94(-4.95%)
May 04, 2018 19.86 21.05 18.82 18.99 355,849 -0.82(-4.14%)
May 03, 2018 20.49 20.75 19.48 19.81 434,515 -0.72(-3.51%)
May 02, 2018 21.75 21.75 20.35 20.53 311,314 -1.22(-5.61%)
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.