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 30, 2003 5.500 5.630 5.310 5.380 60,700 -0.12(-2.18%)
May 29, 2003 5.350 5.640 5.310 5.500 96,200 +0.05(+0.92%)
May 28, 2003 5.400 5.570 5.400 5.450 229,200 +0.09(+1.68%)
May 27, 2003 5.250 5.450 5.250 5.360 25,200 +0.11(+2.10%)
May 23, 2003 5.500 5.570 5.250 5.250 157,900 -0.11(-2.05%)
May 22, 2003 5.100 5.400 5.100 5.360 124,700 +0.34(+6.77%)
May 21, 2003 4.800 5.020 4.500 5.020 80,200 +0.29(+6.13%)
May 20, 2003 4.900 4.900 4.670 4.730 98,700 -0.07(-1.46%)
May 19, 2003 5.060 5.150 4.750 4.800 99,100 -0.34(-6.61%)
May 16, 2003 5.500 5.510 5.100 5.140 86,000 -0.16(-3.02%)
May 15, 2003 5.200 5.340 5.200 5.300 170,500 +0.10(+1.92%)
May 14, 2003 5.320 5.370 5.200 5.200 86,400 -0.20(-3.70%)
May 13, 2003 5.400 5.600 5.210 5.400 126,100 +0.00(+0.00%)
May 12, 2003 5.300 5.440 5.300 5.400 76,100 -0.02(-0.37%)
May 09, 2003 5.200 5.500 5.000 5.420 156,300 +0.30(+5.86%)
May 08, 2003 5.230 5.350 5.100 5.120 269,000 -0.12(-2.29%)
May 07, 2003 5.380 5.400 5.170 5.240 299,700 -0.12(-2.24%)
May 06, 2003 5.850 5.850 5.300 5.360 82,600 -0.51(-8.69%)
May 05, 2003 5.750 6.000 5.650 5.870 177,300 +0.17(+2.98%)
May 02, 2003 5.740 5.820 5.550 5.700 127,000 -0.01(-0.18%)
May 01, 2003 5.550 5.750 5.550 5.710 13,900 +0.16(+2.88%)
Apr 30, 2003 5.400 5.690 5.390 5.550 136,400 +0.14(+2.59%)
Apr 29, 2003 5.170 5.450 5.100 5.410 313,100 +0.21(+4.04%)
Apr 28, 2003 5.800 5.800 5.190 5.200 286,800 -0.65(-11.11%)
Apr 25, 2003 5.890 6.080 5.550 5.850 143,300 +0.06(+1.04%)
Apr 24, 2003 5.750 6.000 5.400 5.790 278,800 -0.24(-3.98%)
Apr 23, 2003 5.680 6.250 5.680 6.030 404,800 +0.43(+7.68%)
Apr 22, 2003 5.550 5.750 5.550 5.600 112,100 +0.15(+2.75%)
Apr 21, 2003 5.000 5.500 4.900 5.450 289,900 +0.45(+9.00%)
Apr 17, 2003 4.960 5.000 4.960 5.000 15,500 +0.04(+0.81%)
Apr 16, 2003 4.950 4.990 4.900 4.960 79,900 +0.02(+0.40%)
Apr 15, 2003 4.700 4.950 4.700 4.940 95,200 +0.24(+5.11%)
Apr 14, 2003 4.750 4.760 4.650 4.700 44,900 -0.07(-1.47%)
Apr 11, 2003 4.950 4.950 4.700 4.770 28,500 -0.16(-3.25%)
Apr 10, 2003 4.940 4.940 4.770 4.930 84,500 +0.03(+0.61%)
Apr 09, 2003 4.930 4.940 4.850 4.900 34,600 +0.11(+2.30%)
Apr 08, 2003 4.950 4.990 4.550 4.790 47,200 -0.16(-3.23%)
Apr 07, 2003 4.890 5.070 4.890 4.950 27,900 +0.10(+2.06%)
Apr 04, 2003 4.760 4.880 4.750 4.850 15,500 +0.05(+1.04%)
Apr 03, 2003 4.840 4.880 4.800 4.800 11,700 +0.06(+1.27%)
Apr 02, 2003 4.730 4.800 4.670 4.740 31,200 +0.09(+1.94%)
Apr 01, 2003 4.790 4.790 4.570 4.650 88,100 -0.17(-3.53%)
Mar 31, 2003 4.730 4.820 4.730 4.820 11,500 -0.01(-0.21%)
Mar 28, 2003 4.910 4.910 4.760 4.830 14,600 +0.01(+0.21%)
Mar 27, 2003 4.870 4.900 4.810 4.820 112,900 -0.05(-1.03%)
Mar 26, 2003 4.960 4.990 4.810 4.870 100,200 -0.04(-0.81%)
Mar 25, 2003 4.780 4.910 4.720 4.910 178,300 +0.16(+3.37%)
Mar 24, 2003 4.750 4.750 4.580 4.750 76,400 -0.05(-1.04%)
Mar 21, 2003 4.620 4.850 4.620 4.800 172,600 +0.22(+4.80%)
Mar 20, 2003 4.450 4.580 4.450 4.580 175,600 +0.03(+0.66%)
Mar 19, 2003 4.340 4.570 4.340 4.550 159,200 +0.20(+4.60%)
Mar 18, 2003 4.300 4.410 4.280 4.350 137,000 +0.05(+1.16%)
Mar 17, 2003 4.270 4.350 4.200 4.300 125,800 -0.08(-1.83%)
Mar 14, 2003 4.370 4.500 4.280 4.380 187,000 +0.11(+2.58%)
Mar 13, 2003 4.090 4.300 4.090 4.270 75,700 +0.18(+4.40%)
Mar 12, 2003 4.000 4.090 3.950 4.090 105,500 -0.01(-0.24%)
Mar 11, 2003 4.060 4.150 4.060 4.100 46,300 +0.02(+0.49%)
Mar 10, 2003 4.190 4.210 4.050 4.080 92,500 -0.18(-4.23%)
Mar 07, 2003 4.310 4.320 4.200 4.260 125,700 -0.14(-3.18%)
Mar 06, 2003 4.460 4.550 4.310 4.400 95,700 -0.18(-3.93%)
Mar 05, 2003 4.700 4.700 4.510 4.580 100,500 -0.07(-1.51%)
Mar 04, 2003 4.690 4.750 4.580 4.650 99,500 -0.04(-0.85%)
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.