Home > Quotes > BFR > Historical Prices

BBVA Banco Frances S.A. Historical Stock Prices

BFR 
$4.25
*  
0.01
  negative  
0.24%
Get BFR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.21  4.26  4.18  4.25 22,491
05/20/2013 4.16 4.26 4.16 4.24 31,598
05/17/2013 4.18 4.21 4.16 4.16 23,731
05/16/2013 4.23 4.2542 4.16 4.19 32,273
05/15/2013 4.15 4.29 4.13 4.26 75,488
05/14/2013 4.25 4.25 4.14 4.16 24,411
05/13/2013 4.14 4.41 4.05 4.24 51,581
05/10/2013 4.22 4.22 4.15 4.15 22,375
05/09/2013 4.33 4.37 4.211 4.25 18,363
05/08/2013 4.26 4.36 4.26 4.28 25,995
05/07/2013 4.21 4.309 4.11 4.29 52,662
05/06/2013 4.08 4.26 4 4.25 79,834
05/03/2013 4.28 4.33 4.04 4.15 77,506
05/02/2013 4.36 4.36 4.12 4.29 54,641
05/01/2013 4.46 4.48 4.33 4.34 23,271
04/30/2013 4.41 4.5 4.3 4.49 37,843
04/29/2013 4.28 4.5 4.28 4.45 72,527
04/26/2013 4.24 4.34 4.24 4.29 49,965
04/25/2013 4.35 4.35 4.23 4.29 52,672
04/24/2013 4.15 4.32 4.15 4.32 50,519
04/23/2013 4.12 4.2499 4 4.14 254,776
04/22/2013 3.9 4.0452 3.9 4.04 24,999
04/19/2013 3.92 3.98 3.84 3.92 21,536
04/18/2013 3.92 3.95 3.847 3.92 33,813
04/17/2013 3.98 4 3.9 3.94 44,835
04/16/2013 4.03 4.08 3.98 4.06 46,868
04/15/2013 4.1 4.11 4 4.03 43,669
04/12/2013 4.21 4.21 4.1 4.12 23,613
04/11/2013 4.26 4.27 4.2 4.26 31,330
04/10/2013 4.34 4.39 4.24 4.28 40,155
04/09/2013 4.34 4.49 4.32 4.35 37,219
04/08/2013 4.04 4.33 4.02 4.27 56,173
04/05/2013 4.05 4.1 4.02 4.07 12,119
04/04/2013 4.13 4.2 4.11 4.16 36,228
04/03/2013 3.99 4.12 3.98 4.11 30,899
04/02/2013 4.07 4.07 3.98 4.04 80,865
04/01/2013 4.16 4.18 4.05 4.08 28,437
03/28/2013 4.27 4.27 4.15 4.15 45,165
03/27/2013 4.23 4.28 4.18 4.28 35,739
03/26/2013 4.3 4.33 4.22 4.22 45,609
03/25/2013 4.3 4.4 4.25 4.3 40,837
03/22/2013 4.36 4.43 4.21 4.27 79,352
03/21/2013 4.17 4.42 4.17 4.37 94,801
03/20/2013 4.3 4.36 4.2 4.25 36,907
03/19/2013 4.42 4.42 4.2 4.3 39,239
03/18/2013 4.36 4.45 4.31 4.41 37,336
03/15/2013 4.47 4.47 4.38 4.45 30,256
03/14/2013 4.35 4.45 4.32 4.44 28,368
03/13/2013 4.25 4.39 4.2 4.39 55,113
03/12/2013 4.35 4.45 4.25 4.3 87,685
03/11/2013 4.44 4.44 4.32 4.42 37,399
03/08/2013 4.48 4.53 4.38 4.45 28,587
03/07/2013 4.4 4.5 4.356 4.45 73,322
03/06/2013 4.42 4.468 4.34 4.45 22,786
03/05/2013 4.28 4.49 4.28 4.39 65,924
03/04/2013 4.13 4.28 4.09 4.27 58,587
03/01/2013 3.99 4.24 3.9801 4.19 105,468
02/28/2013 4.34 4.34 3.97 4.04 252,142
02/27/2013 4.23 4.48 4.23 4.48 36,200
02/26/2013 4.29 4.38 4.19 4.24 100,785
02/25/2013 4.44 4.5 4.3 4.3 81,618
02/22/2013 4.31 4.61 4.25 4.43 209,327
02/21/2013 4.5 4.55 4.15 4.32 246,405
02/20/2013 4.65 4.69 4.5 4.5 77,790
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.