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, 2007 11.75 11.98 11.46 11.98 197,800 +0.27(+2.31%)
May 30, 2007 11.65 11.90 11.65 11.71 94,400 -0.04(-0.34%)
May 29, 2007 11.80 11.97 11.73 11.75 153,800 +0.03(+0.26%)
May 25, 2007 11.80 11.95 11.68 11.72 136,500 -0.04(-0.34%)
May 24, 2007 11.90 12.00 11.65 11.76 230,900 -0.24(-2.00%)
May 23, 2007 12.00 12.18 11.95 12.00 155,500 +0.05(+0.42%)
May 22, 2007 12.03 12.17 11.94 11.95 73,100 -0.25(-2.05%)
May 21, 2007 12.16 12.30 12.07 12.20 66,700 +0.05(+0.41%)
May 18, 2007 12.07 12.20 11.99 12.15 34,800 +0.09(+0.75%)
May 17, 2007 12.03 12.19 11.82 12.06 34,000 +0.00(+0.00%)
May 16, 2007 11.47 12.10 11.47 12.06 72,500 +0.41(+3.52%)
May 15, 2007 11.72 11.88 11.60 11.65 72,200 -0.06(-0.51%)
May 14, 2007 11.70 11.95 11.65 11.71 46,200 +0.16(+1.39%)
May 11, 2007 11.30 11.80 11.22 11.55 98,700 +0.23(+2.03%)
May 10, 2007 11.75 11.85 11.30 11.32 112,100 -0.51(-4.31%)
May 09, 2007 11.79 11.90 11.69 11.83 76,100 +0.14(+1.20%)
May 08, 2007 11.70 11.87 11.60 11.69 25,300 -0.25(-2.09%)
May 07, 2007 12.19 12.19 11.87 11.94 84,400 -0.08(-0.67%)
May 04, 2007 12.05 12.13 12.00 12.02 88,300 -0.02(-0.17%)
May 03, 2007 11.70 12.04 11.40 12.04 495,600 +0.29(+2.47%)
May 02, 2007 11.55 11.89 11.55 11.75 152,700 +0.24(+2.09%)
May 01, 2007 11.65 11.75 11.41 11.51 94,910 -0.17(-1.46%)
Apr 30, 2007 12.05 12.06 11.08 11.68 137,800 -0.27(-2.26%)
Apr 27, 2007 11.90 12.12 11.84 11.95 84,600 +0.05(+0.42%)
Apr 26, 2007 11.88 11.96 11.75 11.90 98,400 +0.02(+0.17%)
Apr 25, 2007 11.80 12.22 11.80 11.88 154,600 +0.03(+0.25%)
Apr 24, 2007 12.30 12.30 11.75 11.85 211,600 -0.37(-3.03%)
Apr 23, 2007 12.10 12.31 12.07 12.22 79,200 +0.02(+0.16%)
Apr 20, 2007 12.29 12.29 12.00 12.20 219,300 +0.00(+0.00%)
Apr 19, 2007 12.23 12.28 12.02 12.20 93,100 -0.03(-0.25%)
Apr 18, 2007 11.90 12.27 11.90 12.23 110,800 +0.13(+1.07%)
Apr 17, 2007 12.19 12.23 11.85 12.10 164,100 -0.05(-0.41%)
Apr 16, 2007 12.16 12.55 12.01 12.15 189,300 -0.10(-0.82%)
Apr 13, 2007 11.98 12.34 11.84 12.25 104,300 +0.13(+1.07%)
Apr 12, 2007 12.50 12.53 12.12 12.12 93,800 -0.42(-3.35%)
Apr 11, 2007 12.41 12.67 12.41 12.54 103,300 +0.08(+0.64%)
Apr 10, 2007 12.60 12.80 12.40 12.46 215,300 -0.04(-0.32%)
Apr 09, 2007 12.60 12.60 12.42 12.50 47,500 -0.16(-1.26%)
Apr 05, 2007 12.33 12.73 12.25 12.66 126,600 +0.23(+1.85%)
Apr 04, 2007 12.65 12.65 12.33 12.43 76,200 -0.17(-1.35%)
Apr 03, 2007 12.60 12.85 12.56 12.60 140,900 -0.05(-0.40%)
Apr 02, 2007 12.75 12.82 12.50 12.65 339,800 +0.18(+1.44%)
Mar 30, 2007 12.00 12.57 12.00 12.47 70,100 +0.30(+2.47%)
Mar 29, 2007 12.14 12.31 12.06 12.17 132,200 +0.06(+0.50%)
Mar 28, 2007 12.30 12.45 11.99 12.11 50,200 -0.39(-3.12%)
Mar 27, 2007 12.98 12.98 11.99 12.50 108,800 -0.29(-2.27%)
Mar 26, 2007 12.90 12.90 12.47 12.79 152,200 -0.11(-0.85%)
Mar 23, 2007 12.68 12.90 12.65 12.90 172,600 +0.26(+2.06%)
Mar 22, 2007 12.82 12.82 12.50 12.64 136,300 -0.13(-1.02%)
Mar 21, 2007 12.80 13.54 11.86 12.77 133,800 +0.18(+1.43%)
Mar 20, 2007 11.72 12.60 11.72 12.59 225,900 +0.78(+6.60%)
Mar 19, 2007 11.71 11.84 11.55 11.81 36,700 +0.10(+0.85%)
Mar 16, 2007 11.62 11.82 11.55 11.71 93,500 +0.12(+1.04%)
Mar 15, 2007 11.60 11.78 11.57 11.59 102,700 +0.09(+0.78%)
Mar 14, 2007 11.73 11.73 11.27 11.50 95,600 -0.13(-1.12%)
Mar 13, 2007 11.71 11.82 11.50 11.63 275,500 -0.08(-0.68%)
Mar 12, 2007 11.70 11.80 11.52 11.71 145,800 +0.01(+0.09%)
Mar 09, 2007 11.64 11.70 11.48 11.70 31,600 +0.19(+1.65%)
Mar 08, 2007 11.48 11.70 11.43 11.51 122,700 +0.16(+1.41%)
Mar 07, 2007 11.52 11.52 11.21 11.35 126,800 -0.18(-1.56%)
Mar 06, 2007 11.29 11.70 11.25 11.53 182,700 +0.53(+4.82%)
Mar 05, 2007 10.50 11.35 10.10 11.00 336,300 -0.05(-0.45%)
Mar 02, 2007 11.31 11.37 10.70 11.05 251,700 -0.16(-1.43%)
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.