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%)
May 01, 2018 22.23 22.35 21.61 21.75 128,673 -0.50(-2.25%)
Apr 30, 2018 21.75 22.89 21.75 22.25 184,475 +0.59(+2.72%)
Apr 27, 2018 20.53 22.15 20.36 21.66 1,005,276 +0.36(+1.69%)
Apr 26, 2018 22.30 22.30 21.18 21.30 286,095 -0.90(-4.05%)
Apr 25, 2018 22.56 22.66 22.04 22.20 521,427 -0.43(-1.90%)
Apr 24, 2018 22.85 22.90 22.60 22.63 520,811 -0.12(-0.53%)
Apr 23, 2018 22.58 22.94 22.46 22.75 210,948 +0.17(+0.75%)
Apr 20, 2018 22.46 22.73 22.46 22.58 248,946 -0.03(-0.13%)
Apr 19, 2018 22.76 22.84 22.35 22.61 237,263 -0.38(-1.65%)
Apr 18, 2018 22.85 22.99 22.53 22.99 159,346 +0.32(+1.41%)
Apr 17, 2018 22.35 22.90 22.34 22.67 216,951 +0.38(+1.70%)
Apr 16, 2018 22.84 23.02 22.29 22.29 115,816 -0.38(-1.68%)
Apr 13, 2018 23.09 23.09 22.59 22.67 111,336 -0.30(-1.31%)
Apr 12, 2018 23.22 23.25 22.88 22.97 142,529 -0.26(-1.12%)
Apr 11, 2018 23.17 23.48 22.95 23.23 147,642 -0.02(-0.09%)
Apr 10, 2018 23.08 23.51 23.00 23.25 156,398 +0.45(+1.97%)
Apr 09, 2018 23.28 23.35 22.75 22.80 151,187 -0.40(-1.72%)
Apr 06, 2018 23.30 23.48 23.13 23.20 182,091 -0.06(-0.26%)
Apr 05, 2018 23.38 23.46 23.15 23.26 160,803 +0.21(+0.91%)
Apr 04, 2018 22.90 23.06 22.64 23.05 101,280 -0.19(-0.82%)
Apr 03, 2018 22.88 23.36 22.77 23.24 302,953 +0.49(+2.15%)
Apr 02, 2018 22.61 22.90 22.23 22.75 68,768 -0.06(-0.26%)
Mar 29, 2018 22.81 22.81 22.81 0 +0.19(+0.84%)
Mar 28, 2018 22.69 22.75 22.18 22.62 176,765 -0.08(-0.35%)
Mar 27, 2018 22.90 22.90 22.64 22.70 142,039 -0.15(-0.66%)
Mar 26, 2018 22.94 23.08 22.60 22.85 292,326 +0.31(+1.38%)
Mar 23, 2018 22.71 22.71 22.30 22.54 186,624 -0.16(-0.70%)
Mar 22, 2018 22.69 22.84 22.36 22.70 140,077 -0.30(-1.30%)
Mar 21, 2018 22.71 23.42 22.47 23.00 208,191 +0.26(+1.14%)
Mar 20, 2018 22.64 23.05 22.61 22.74 150,657 -0.04(-0.18%)
Mar 19, 2018 23.37 23.37 22.65 22.78 166,383 -0.75(-3.19%)
Mar 16, 2018 23.61 23.73 23.39 23.53 191,733 -0.09(-0.38%)
Mar 15, 2018 23.29 23.66 23.22 23.62 226,700 +0.37(+1.59%)
Mar 14, 2018 22.99 23.28 22.99 23.25 306,025 +0.32(+1.40%)
Mar 13, 2018 23.22 23.22 22.75 22.93 228,691 -0.12(-0.52%)
Mar 12, 2018 22.54 23.30 22.54 23.05 278,219 +0.50(+2.22%)
Mar 09, 2018 22.11 22.89 22.11 22.55 134,770 +0.66(+3.02%)
Mar 08, 2018 22.24 22.32 21.64 21.89 250,388 -0.30(-1.35%)
Mar 07, 2018 22.68 21.93 22.19 172,535 -0.55(-2.42%)
Mar 06, 2018 22.71 22.97 22.35 22.74 256,041 +0.31(+1.38%)
Mar 05, 2018 22.41 22.55 22.24 22.43 249,453 -0.02(-0.09%)
Mar 02, 2018 22.60 22.77 22.11 22.45 160,170 -0.41(-1.79%)
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.