BBVA Banco Frances S.A. Historical Stock Prices

BFR 
$14.79
*  
0.16
1.09%
Get BFR Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading BFR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BFR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.83  14.92  14.6314  14.79 159,685
01/26/2015 14.83 14.92 14.6314 14.79 159,685
01/23/2015 14.75 14.86 14.44 14.63 219,721
01/22/2015 14.7 14.85 14.46 14.79 354,736
01/21/2015 14.69 15.1 14.58 14.75 290,410
01/20/2015 14.83 14.91 14.47 14.84 339,327
01/16/2015 14 14.88 13.77 14.79 296,659
01/15/2015 13.9 14 13.79 13.98 218,415
01/14/2015 13.6 13.89 13.42 13.89 81,153
01/13/2015 13.84 13.94 13.38 13.74 173,779
01/12/2015 13.47 13.47 13.18 13.45 129,694
01/09/2015 13.45 13.66 13.26 13.62 87,697
01/08/2015 13.47 13.58 13.31 13.54 80,846
01/07/2015 13.49 13.81 13.27 13.3 139,175
01/06/2015 13.16 13.2 12.965 13.16 67,522
01/05/2015 13.29 13.34 12.97 13.08 101,861
01/02/2015 13.72 13.72 13.28 13.48 75,917
12/31/2014 13.71 13.93 13.45 13.79 73,690
12/30/2014 13.93 13.96 13.54 13.75 99,086
12/29/2014 13.82 14.12 13.65 13.96 108,443
12/26/2014 14.18 14.31 13.84 13.93 51,946
12/24/2014 14.22 14.25 14.1 14.18 27,169
12/23/2014 13.73 14.23 13.56 14.22 148,247
12/22/2014 13.64 13.68 13.5 13.63 107,253
12/19/2014 13.3 13.66 12.97 13.64 329,867
12/18/2014 13.22 13.34 12.88 13.12 204,217
12/17/2014 12.54 13.16 12.35 12.84 305,849
12/16/2014 12.3 12.73 11.76 12.52 253,741
12/15/2014 13.45 13.55 12.5 12.63 297,190
12/12/2014 13.42 13.68 13.15 13.4 168,959
12/11/2014 13.23 13.89 13.025 13.56 205,472
12/10/2014 14.07 14.4197 13.33 13.37 223,864
12/09/2014 14.49 14.55 13.72 14.2 311,747
12/08/2014 15.26 15.2975 14.26 14.59 159,580
12/05/2014 14.98 15.36 14.83 15.26 309,923
12/04/2014 14.36 15 14.36 14.97 414,579
12/03/2014 14.15 14.6 13.9901 14.5 269,482
12/02/2014 14.24 14.24 13.9964 14.05 151,759
12/01/2014 14.23 14.23 13.845 14.14 246,382
11/28/2014 14.84 14.99 14.35 14.42 149,362
11/26/2014 14.74 14.97 14.564 14.94 166,041
11/25/2014 14.81 14.81 14.25 14.65 277,709
11/24/2014 14.67 14.89 14.43 14.6 380,964
11/21/2014 13.82 14.48 13.82 14.42 264,917
11/20/2014 13.86 13.98 13.61 13.73 172,707
11/19/2014 13.88 14.04 13.63 13.83 128,051
11/18/2014 13.74 14.05 13.73 13.77 258,884
11/17/2014 13.39 13.87 13.33 13.65 203,224
11/14/2014 13.42 13.56 12.96 13.46 167,689
11/13/2014 13.33 13.54 13.23 13.49 175,354
11/12/2014 13.43 13.59 13.245 13.4 172,713
11/11/2014 13.37 13.52 13.15 13.42 137,991
11/10/2014 13.43 13.55 13.28 13.42 141,068
11/07/2014 13.42 13.6778 13.19 13.27 229,121
11/06/2014 13.35 13.56 12.77 13.5 282,875
11/05/2014 13.11 13.4 12.84 13.34 163,601
11/04/2014 13.44 13.59 12.71 13.11 483,391
11/03/2014 13.19 13.8 12.7401 13.39 558,956
10/31/2014 12.48 13.29 12.48 13.22 487,470
10/30/2014 11.92 12.44 11.81 12.44 298,438
10/29/2014 12.23 12.23 11.71 11.77 182,408
10/28/2014 11.83 12.24 11.67 12.1 177,377
10/27/2014 11.53 11.776 10.89 11.5 270,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?