BBVA Banco Frances S.A. Historical Stock Prices

BFR 
$12.83
*  
0.15
1.18%
Get BFR Alerts
*Delayed - data as of Sep. 18, 2014 11:55 ET  -  Find a broker to begin trading BFR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BFR Real Time
 
 
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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
11:55  12.68  12.86  12.62  12.83 57,355
09/17/2014 13.24 13.24 12.43 12.68 345,793
09/16/2014 12.04 13.3 11.87 13.14 788,821
09/15/2014 12.69 12.75 12.01 12.04 374,902
09/12/2014 11.8 13 11.8 12.69 493,818
09/11/2014 11.79 12.0351 11.76 11.88 166,537
09/10/2014 11.58 11.8845 11.49 11.75 255,886
09/09/2014 11.45 11.66 11.25 11.58 236,642
09/08/2014 11.88 12.02 11.49 11.55 330,456
09/05/2014 11.25 11.9 11.21 11.75 275,545
09/04/2014 11.6 11.9 11.2 11.24 338,858
09/03/2014 10.92 11.8 10.7 11.64 593,764
09/02/2014 10.4 11.08 10.4 10.78 411,327
08/29/2014 10.42 10.74 10.37 10.59 276,171
08/28/2014 10.48 10.65 10.2501 10.38 314,214
08/27/2014 10.17 10.64 10.0255 10.49 405,912
08/26/2014 10.5 10.5 10.14 10.14 208,946
08/25/2014 10.35 10.715 10.15 10.5 288,248
08/22/2014 9.96 10.37 9.79 10.31 327,657
08/21/2014 10.35 10.49 10.07 10.11 294,419
08/20/2014 10.74 10.9 9.79 10.22 670,313
08/19/2014 11.27 11.27 10.77 10.94 207,180
08/18/2014 11.02 11.4 11 11.17 289,275
08/15/2014 11.23 11.23 10.55 11 694,072
08/14/2014 11.44 11.58 10.995 11.13 718,556
08/13/2014 11.42 11.58 10.92 11.44 443,991
08/12/2014 11.47 11.73 11.11 11.36 346,889
08/11/2014 11.96 11.98 11.44 11.45 181,558
08/08/2014 11.91 12.1399 11.58 11.96 274,698
08/07/2014 11.7 12.22 11.3 11.9 463,696
08/06/2014 11.75 11.97 11.09 11.76 764,910
08/05/2014 12.57 12.8 11.51 11.69 449,241
08/04/2014 13.37 13.88 12.58 12.92 635,053
08/01/2014 12.75 13.3 12.02 13.11 784,558
07/31/2014 13.04 13.225 11.59 12.9 835,807
07/30/2014 13.34 14.85 13.23 13.93 1,245,595
07/29/2014 11.99 12.66 11.37 12.4 746,700
07/28/2014 12.54 12.73 11.58 11.97 682,323
07/25/2014 13.18 13.22 12.3 12.48 388,364
07/24/2014 13.06 13.65 12.93 13.13 496,151
07/23/2014 13.28 13.28 12.64 12.85 380,633
07/22/2014 13.31 13.71 12.63 13.2 425,318
07/21/2014 14.19 14.1962 13.25 13.39 307,239
07/18/2014 13.16 14.12 13.16 14.02 411,975
07/17/2014 13.33 13.494 12.81 12.94 209,656
07/16/2014 13.36 13.37 12.56 13.31 486,732
07/15/2014 13.92 13.95 13.187 13.29 343,349
07/14/2014 14.01 14.15 13.51 13.88 660,832
07/11/2014 13.91 14.16 13.5 13.96 360,056
07/10/2014 13.24 14.11 13.11 13.83 387,046
07/09/2014 12.69 13.7 12.644 13.49 389,417
07/08/2014 12.44 12.91 12.35 12.59 194,244
07/07/2014 12.45 12.62 12.214 12.5 248,390
07/03/2014 12.3 12.84 12.07 12.66 184,550
07/02/2014 12.1 12.36 11.71 12.28 195,636
07/01/2014 11.75 12.43 11.75 12.09 235,534
06/30/2014 11.8 11.8 11.14 11.64 504,292
06/27/2014 11.8 11.87 11.311 11.8 273,047
06/26/2014 12 12.08 10.95 11.79 724,857
06/25/2014 11.45 12.04 11.45 11.91 513,743
06/24/2014 11.71 11.95 11.39 11.45 555,847
06/23/2014 11.13 11.9 10.85 11.71 633,651
06/20/2014 9.8 11.19 9.72 10.98 544,561
06/19/2014 9.99 10.23 9.76 9.8 387,797
06/18/2014 10.08 10.32 9.41 10.18 746,580
06/17/2014 10.3 10.3 9.4 10.12 575,715
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?