About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
Jul 29, 2005 7.140 7.140 6.950 7.010 191,100 -0.14(-1.96%)
Jul 28, 2005 6.950 7.200 6.900 7.150 233,400 +0.25(+3.62%)
Jul 27, 2005 6.800 6.980 6.790 6.900 147,400 +0.11(+1.62%)
Jul 26, 2005 6.650 6.850 6.530 6.790 60,000 +0.11(+1.65%)
Jul 25, 2005 6.810 6.840 6.560 6.680 33,100 -0.12(-1.76%)
Jul 22, 2005 6.880 6.880 6.750 6.800 55,000 -0.08(-1.16%)
Jul 21, 2005 6.890 6.920 6.820 6.880 104,900 +0.01(+0.15%)
Jul 20, 2005 6.760 6.890 6.720 6.870 71,300 +0.08(+1.18%)
Jul 19, 2005 6.800 6.830 6.700 6.790 141,400 +0.01(+0.15%)
Jul 18, 2005 6.800 6.870 6.740 6.780 23,400 -0.03(-0.44%)
Jul 15, 2005 6.760 6.900 6.740 6.810 68,200 +0.11(+1.64%)
Jul 14, 2005 6.560 6.770 6.560 6.700 83,700 +0.16(+2.45%)
Jul 13, 2005 6.600 6.640 6.450 6.540 16,400 -0.05(-0.76%)
Jul 12, 2005 6.500 6.600 6.390 6.590 87,900 +0.04(+0.61%)
Jul 11, 2005 6.440 6.560 6.440 6.550 36,900 +0.08(+1.24%)
Jul 08, 2005 6.440 6.570 6.430 6.470 57,900 +0.03(+0.47%)
Jul 07, 2005 6.230 6.450 6.200 6.440 135,900 +0.14(+2.22%)
Jul 06, 2005 6.440 6.440 6.230 6.300 77,300 -0.15(-2.33%)
Jul 05, 2005 6.300 6.490 6.300 6.450 219,100 +0.15(+2.38%)
Jul 01, 2005 6.270 6.360 6.090 6.300 200,700 +0.05(+0.80%)
Jun 30, 2005 6.280 6.350 6.170 6.250 136,700 +0.00(+0.00%)
Jun 29, 2005 6.360 6.410 6.150 6.250 105,200 -0.09(-1.42%)
Jun 28, 2005 6.420 6.500 6.320 6.340 82,800 -0.03(-0.47%)
Jun 27, 2005 6.530 6.600 6.360 6.370 82,100 -0.16(-2.45%)
Jun 24, 2005 6.560 6.580 6.460 6.530 136,900 -0.03(-0.46%)
Jun 23, 2005 6.700 6.760 6.560 6.560 44,800 -0.19(-2.81%)
Jun 22, 2005 6.670 6.810 6.650 6.750 124,100 +0.09(+1.35%)
Jun 21, 2005 6.650 6.800 6.580 6.660 55,600 +0.00(+0.00%)
Jun 20, 2005 6.630 6.670 6.550 6.660 3,000 -0.02(-0.30%)
Jun 17, 2005 6.720 6.810 6.650 6.680 40,900 -0.02(-0.30%)
Jun 16, 2005 6.800 6.960 6.600 6.700 190,000 +0.00(+0.00%)
Jun 15, 2005 6.520 6.780 6.420 6.700 153,300 +0.18(+2.76%)
Jun 14, 2005 6.290 6.520 6.290 6.520 38,600 +0.13(+2.03%)
Jun 13, 2005 6.350 6.500 6.350 6.390 46,900 +0.04(+0.63%)
Jun 10, 2005 6.470 6.490 6.330 6.350 110,700 -0.10(-1.55%)
Jun 09, 2005 6.650 6.700 6.400 6.450 200,400 -0.25(-3.73%)
Jun 08, 2005 6.770 6.790 6.700 6.700 60,300 -0.05(-0.74%)
Jun 07, 2005 6.770 6.780 6.500 6.750 97,200 -0.05(-0.74%)
Jun 06, 2005 6.900 6.930 6.650 6.800 45,900 -0.05(-0.73%)
Jun 03, 2005 6.960 6.970 6.810 6.850 51,200 -0.19(-2.70%)
Jun 02, 2005 7.000 7.110 6.970 7.040 87,500 +0.01(+0.14%)
Jun 01, 2005 7.020 7.200 6.900 7.030 210,600 +0.01(+0.14%)
May 31, 2005 6.950 7.070 6.930 7.020 197,700 +0.17(+2.48%)
May 27, 2005 6.810 6.890 6.790 6.850 56,100 +0.04(+0.59%)
May 26, 2005 6.760 6.840 6.620 6.810 56,100 +0.13(+1.95%)
May 25, 2005 6.840 6.850 6.650 6.680 13,500 -0.12(-1.76%)
May 24, 2005 6.810 6.850 6.720 6.800 43,600 -0.01(-0.15%)
May 23, 2005 6.750 6.900 6.750 6.810 106,300 +0.13(+1.95%)
May 20, 2005 6.750 6.750 6.610 6.680 53,200 -0.12(-1.76%)
May 19, 2005 6.750 6.950 6.700 6.800 85,900 +0.07(+1.04%)
May 18, 2005 6.800 6.950 6.700 6.730 136,400 -0.07(-1.03%)
May 17, 2005 6.740 6.800 6.700 6.800 150,200 -0.04(-0.58%)
May 16, 2005 6.750 6.990 6.750 6.840 158,500 +0.10(+1.48%)
May 13, 2005 6.450 6.950 6.290 6.740 268,700 +0.24(+3.69%)
May 12, 2005 6.490 6.800 6.430 6.500 51,900 -0.09(-1.37%)
May 11, 2005 6.450 6.610 6.450 6.590 18,000 +0.14(+2.17%)
May 10, 2005 6.460 6.550 6.300 6.450 239,200 -0.07(-1.07%)
May 09, 2005 6.500 6.580 6.440 6.520 104,000 +0.06(+0.93%)
May 06, 2005 6.550 6.640 6.400 6.460 18,800 -0.14(-2.12%)
May 05, 2005 6.640 6.780 6.490 6.600 109,100 -0.05(-0.75%)
May 04, 2005 6.470 6.720 6.470 6.650 70,800 +0.19(+2.94%)
May 03, 2005 6.400 6.520 6.390 6.460 82,900 +0.06(+0.94%)
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.