Bbva Banco Frances S.A. (NY: BFR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	4.000	4.130	3.950	4.050	116,881	+0.04(+1.00%)
Jul 30, 2013	4.070	4.070	4.000	4.010	29,062	-0.09(-2.20%)
Jul 29, 2013	4.060	4.140	3.960	4.100	31,209	+0.03(+0.74%)
Jul 26, 2013	4.120	4.255	4.040	4.070	17,076	-0.11(-2.63%)
Jul 25, 2013	4.100	4.181	4.100	4.180	6,181	-0.04(-0.95%)
Jul 24, 2013	4.200	4.280	4.100	4.220	59,279	+0.01(+0.24%)
Jul 23, 2013	4.090	4.220	4.040	4.210	61,615	+0.15(+3.69%)
Jul 22, 2013	4.100	4.100	4.000	4.060	31,584	+0.02(+0.50%)
Jul 19, 2013	4.150	4.150	4.000	4.040	9,016	-0.09(-2.18%)
Jul 18, 2013	4.030	4.210	4.030	4.130	37,008	+0.04(+0.98%)
Jul 17, 2013	4.103	4.170	4.000	4.090	53,056	-0.04(-0.97%)
Jul 16, 2013	4.040	4.170	4.004	4.130	45,256	+0.14(+3.51%)
Jul 15, 2013	3.900	4.050	3.880	3.990	35,561	+0.09(+2.31%)
Jul 12, 2013	3.910	3.950	3.850	3.900	24,548	-0.06(-1.52%)
Jul 11, 2013	3.940	3.990	3.870	3.960	13,609	+0.03(+0.76%)
Jul 10, 2013	3.900	3.950	3.720	3.930	15,975	-0.03(-0.76%)
Jul 09, 2013	3.990	3.990	3.900	3.960	11,079	-0.03(-0.75%)
Jul 08, 2013	4.200	4.200	3.911	3.990	122,378	+0.17(+4.45%)
Jul 05, 2013	3.950	3.950	3.750	3.820	12,467	-0.10(-2.55%)
Jul 03, 2013	3.750	3.970	3.720	3.920	19,500	+0.14(+3.70%)
Jul 02, 2013	3.620	3.820	3.610	3.780	48,759	+0.02(+0.53%)
Jul 01, 2013	3.750	3.810	3.670	3.760	24,476	+0.04(+1.08%)
Jun 28, 2013	3.780	3.780	3.650	3.720	17,938	-0.05(-1.33%)
Jun 27, 2013	3.800	3.810	3.760	3.770	7,091	+0.04(+1.07%)
Jun 26, 2013	3.720	3.820	3.650	3.730	29,186	+0.07(+1.91%)
Jun 25, 2013	3.710	3.750	3.610	3.660	20,298	-0.05(-1.35%)
Jun 24, 2013	3.757	3.800	3.530	3.710	60,016	-0.08(-2.11%)
Jun 21, 2013	3.930	3.960	3.610	3.790	71,926	-0.14(-3.56%)
Jun 20, 2013	3.950	4.000	3.900	3.930	10,019	-0.07(-1.75%)
Jun 19, 2013	4.000	4.040	3.900	4.000	25,706	-0.04(-0.99%)
Jun 18, 2013	4.020	4.050	3.920	4.040	32,681	-0.01(-0.25%)
Jun 17, 2013	3.930	4.050	3.930	4.050	31,176	+0.07(+1.76%)
Jun 14, 2013	4.120	4.160	3.960	3.980	19,183	-0.09(-2.21%)
Jun 13, 2013	4.000	4.100	3.988	4.070	12,112	+0.02(+0.49%)
Jun 12, 2013	4.090	4.140	4.000	4.050	41,853	-0.09(-2.17%)
Jun 11, 2013	4.110	4.150	4.000	4.140	13,261	-0.06(-1.43%)
Jun 10, 2013	4.080	4.200	4.030	4.200	56,697	+0.12(+2.94%)
Jun 07, 2013	4.080	4.190	4.050	4.080	19,113	-0.03(-0.73%)
Jun 06, 2013	4.120	4.160	4.040	4.110	13,514	-0.05(-1.20%)
Jun 05, 2013	4.200	4.240	4.100	4.160	63,164	-0.01(-0.24%)
Jun 04, 2013	4.130	4.170	4.090	4.170	26,316	+0.00(+0.00%)
Jun 03, 2013	4.020	4.180	4.020	4.170	46,552	+0.10(+2.46%)
May 31, 2013	4.110	4.110	4.040	4.070	18,618	-0.08(-1.93%)
May 30, 2013	4.070	4.160	4.010	4.150	38,265	+0.06(+1.47%)
May 29, 2013	4.040	4.090	3.970	4.090	27,891	+0.04(+0.99%)
May 28, 2013	4.080	4.120	4.000	4.050	78,729	-0.02(-0.49%)
May 24, 2013	4.060	4.110	4.030	4.070	52,489	-0.02(-0.49%)
May 23, 2013	4.140	4.140	4.060	4.090	33,413	-0.07(-1.68%)
May 22, 2013	4.220	4.230	4.150	4.160	30,730	-0.09(-2.12%)
May 21, 2013	4.250	4.260	4.180	4.250	22,491	+0.01(+0.24%)
May 20, 2013	4.160	4.260	4.160	4.240	31,598	+0.08(+1.92%)
May 17, 2013	4.180	4.210	4.160	4.160	23,731	-0.03(-0.72%)
May 16, 2013	4.230	4.254	4.160	4.190	32,273	-0.07(-1.64%)
May 15, 2013	4.150	4.290	4.130	4.260	75,488	+0.02(+0.47%)
May 13, 2013	4.140	4.410	4.050	4.240	51,581	+0.09(+2.17%)
May 10, 2013	4.220	4.220	4.150	4.150	22,375	-0.10(-2.35%)
May 09, 2013	4.330	4.370	4.211	4.250	18,363	-0.03(-0.70%)
May 08, 2013	4.260	4.360	4.260	4.280	25,995	-0.01(-0.23%)
May 07, 2013	4.210	4.309	4.110	4.290	52,662	+0.04(+0.94%)
May 06, 2013	4.080	4.260	4.000	4.250	79,834	+0.10(+2.41%)
May 03, 2013	4.280	4.290	4.040	4.150	77,506	-0.14(-3.26%)
May 02, 2013	4.360	4.360	4.120	4.290	54,641	-0.05(-1.15%)

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.

About Us

Bbva Banco Frances S.A. (NY: BFR )

Historical Prices