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 31, 2006 7.400 7.440 7.190 7.380 62,800 -0.11(-1.47%)
Jul 28, 2006 7.250 7.490 7.240 7.490 41,200 +0.16(+2.18%)
Jul 27, 2006 7.170 7.370 7.170 7.330 17,400 +0.17(+2.37%)
Jul 26, 2006 7.390 7.390 7.150 7.160 39,300 -0.19(-2.59%)
Jul 25, 2006 7.250 7.370 7.150 7.350 47,800 +0.07(+0.96%)
Jul 24, 2006 7.000 7.330 7.000 7.280 46,500 +0.27(+3.85%)
Jul 21, 2006 7.140 7.140 6.950 7.010 97,300 -0.12(-1.68%)
Jul 20, 2006 7.250 7.250 7.070 7.130 28,200 -0.07(-0.97%)
Jul 19, 2006 6.900 7.310 6.900 7.200 161,600 +0.34(+4.96%)
Jul 18, 2006 6.850 6.900 6.700 6.860 85,400 -0.04(-0.58%)
Jul 17, 2006 6.870 6.900 6.790 6.900 24,200 -0.08(-1.15%)
Jul 14, 2006 6.950 7.000 6.800 6.980 67,300 +0.01(+0.14%)
Jul 13, 2006 7.110 7.200 6.930 6.970 46,400 -0.22(-3.06%)
Jul 12, 2006 7.100 7.190 7.100 7.190 11,600 +0.04(+0.56%)
Jul 11, 2006 7.000 7.170 6.970 7.150 62,200 +0.06(+0.85%)
Jul 10, 2006 7.300 7.300 7.080 7.090 17,700 -0.22(-3.01%)
Jul 07, 2006 7.120 7.350 7.120 7.310 49,300 +0.16(+2.24%)
Jul 06, 2006 7.150 7.240 7.110 7.150 35,900 +0.08(+1.13%)
Jul 05, 2006 7.150 7.240 6.800 7.070 82,500 -0.28(-3.81%)
Jul 03, 2006 7.280 7.390 7.260 7.350 10,400 +0.08(+1.10%)
Jun 30, 2006 7.100 7.350 7.100 7.270 117,900 +0.24(+3.41%)
Jun 29, 2006 6.900 7.150 6.800 7.030 236,400 +0.17(+2.48%)
Jun 28, 2006 6.700 6.900 6.700 6.860 124,200 +0.00(+0.00%)
Jun 27, 2006 6.920 7.020 6.720 6.860 42,000 -0.12(-1.72%)
Jun 26, 2006 6.990 7.050 6.970 6.980 42,400 +0.00(+0.00%)
Jun 23, 2006 7.050 7.050 6.950 6.980 14,900 -0.08(-1.13%)
Jun 22, 2006 7.110 7.120 7.000 7.060 37,800 -0.04(-0.56%)
Jun 21, 2006 7.000 7.190 6.930 7.100 80,100 +0.10(+1.43%)
Jun 20, 2006 6.940 7.090 6.800 7.000 120,700 +0.04(+0.57%)
Jun 19, 2006 7.150 7.300 6.910 6.960 31,800 -0.13(-1.83%)
Jun 16, 2006 7.100 7.230 6.980 7.090 71,700 +0.05(+0.71%)
Jun 15, 2006 6.850 7.250 6.850 7.040 38,500 +0.11(+1.59%)
Jun 14, 2006 6.950 7.200 6.900 6.930 101,800 -0.02(-0.29%)
Jun 13, 2006 7.100 7.250 6.820 6.950 137,100 -0.23(-3.20%)
Jun 12, 2006 7.400 7.400 7.130 7.180 83,200 -0.24(-3.23%)
Jun 09, 2006 7.450 7.600 7.350 7.420 99,400 +0.01(+0.13%)
Jun 08, 2006 7.250 7.410 7.150 7.410 67,600 -0.07(-0.94%)
Jun 07, 2006 7.560 7.560 7.350 7.480 33,000 -0.06(-0.80%)
Jun 06, 2006 7.500 7.560 7.300 7.540 75,500 +0.01(+0.13%)
Jun 05, 2006 7.870 7.870 7.520 7.530 64,000 -0.32(-4.08%)
Jun 02, 2006 7.900 8.000 7.750 7.850 258,100 -0.12(-1.51%)
Jun 01, 2006 7.780 8.010 7.650 7.970 196,500 -0.03(-0.38%)
May 31, 2006 7.360 8.110 7.340 8.000 810,400 +0.59(+7.96%)
May 30, 2006 7.700 7.700 7.300 7.410 74,400 -0.20(-2.63%)
May 26, 2006 7.330 7.650 7.310 7.610 317,900 +0.43(+5.99%)
May 25, 2006 7.150 7.330 7.130 7.180 31,500 +0.13(+1.84%)
May 24, 2006 7.400 7.460 6.850 7.050 259,900 -0.41(-5.50%)
May 23, 2006 7.250 7.640 7.250 7.460 126,400 +0.20(+2.75%)
May 22, 2006 7.700 7.710 7.250 7.260 156,200 -0.44(-5.71%)
May 19, 2006 7.560 7.800 7.510 7.700 133,400 +0.09(+1.18%)
May 18, 2006 7.710 7.790 7.510 7.610 78,800 -0.10(-1.30%)
May 17, 2006 8.050 8.050 7.600 7.710 172,700 -0.29(-3.63%)
May 16, 2006 7.900 8.040 7.900 8.000 135,100 +0.10(+1.27%)
May 15, 2006 8.090 8.090 7.820 7.900 186,200 -0.19(-2.35%)
May 12, 2006 8.450 8.480 8.090 8.090 173,600 -0.46(-5.38%)
May 11, 2006 8.760 8.760 8.500 8.550 85,300 -0.21(-2.40%)
May 10, 2006 8.700 8.760 8.600 8.760 32,300 -0.03(-0.34%)
May 09, 2006 8.700 8.820 8.680 8.790 99,700 +0.09(+1.03%)
May 08, 2006 8.780 8.840 8.610 8.700 35,000 -0.02(-0.23%)
May 05, 2006 8.450 8.860 8.410 8.720 149,000 +0.26(+3.07%)
May 04, 2006 8.400 8.460 8.280 8.460 47,600 +0.11(+1.32%)
May 03, 2006 8.550 8.550 8.300 8.350 115,500 -0.20(-2.34%)
May 02, 2006 8.610 8.690 8.500 8.550 87,800 -0.16(-1.84%)
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.