Quantcast

BBVA Banco Frances S.A. Common Stock Historical Stock Prices

BFR 
$12.12
*  
1.03
9.29%
Get BFR Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading BFR now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.31 12.75 11.26 12.12 2,469,896
09/20/2018 11.26 12.75 11.26 12.12 2,469,895
09/19/2018 9.45 11.16 9.41 11.09 1,897,284
09/18/2018 9.37 9.69 9.37 9.6 656,796
09/17/2018 8.74 9.44 8.74 9.36 839,359
09/14/2018 8.73 8.89 8.4939 8.69 528,198
09/13/2018 9.02 9.49 8.66 8.73 565,856
09/12/2018 8.65 8.98 8.44 8.9 433,927
09/11/2018 8.61 8.65 7.92 8.57 783,975
09/10/2018 9.12 9.3642 8.65 8.74 483,917
09/07/2018 9.68 9.92 9.11 9.23 963,424
09/06/2018 8.7 10.1 8.7 9.61 2,360,761
09/05/2018 8.04 8.46 7.99 8.33 1,185,086
09/04/2018 8.3 8.33 7.53 7.92 1,005,620
08/31/2018 7.23 8.57 7.22 8.52 2,350,615
08/30/2018 8.07 8.1003 7.11 7.18 1,730,916
08/29/2018 8.6 8.84 8.06 8.15 1,043,594
08/28/2018 9.23 9.24 8.56 8.61 887,538
08/27/2018 9.66 9.74 9.2 9.23 942,218
08/24/2018 9.94 9.97 9.15 9.5 644,391
08/23/2018 10 10.3 9.77 9.83 419,283
08/22/2018 9.95 10.09 9.67 10.03 846,287
08/21/2018 9.86 10.005 9.86 9.97 526,712
08/20/2018 9.91 10.033 9.678 9.89 341,398
08/17/2018 9.94 10.02 9.675 9.89 781,790
08/16/2018 10.19 10.41 9.95 9.99 413,810
08/15/2018 9.96 10.31 9.6 10.11 506,720
08/14/2018 10.3 10.48 9.88 10 635,178
08/13/2018 10.88 10.88 9.95 9.99 462,469
08/10/2018 11.65 11.65 10.525 10.88 1,447,337
08/09/2018 12.29 12.6052 12.12 12.21 164,366
08/08/2018 12.43 12.43 11.98 12.34 393,151
08/07/2018 12.94 13.07 12.27 12.4 393,672
08/06/2018 13.6 13.68 13.33 13.35 247,402
08/03/2018 13.35 13.8 13.27 13.67 430,681
08/02/2018 13.42 13.489 13.09 13.3 239,655
08/01/2018 13.72 13.75 13.39 13.44 214,453
07/31/2018 13.78 14.14 13.62 13.63 204,556
07/30/2018 14.36 14.45 13.84 13.99 367,537
07/27/2018 14.36 14.9 14.1 14.3 350,520
07/26/2018 14.36 14.465 14.05 14.28 335,398
07/25/2018 13.84 14.48 13.84 14.4 328,114
07/24/2018 13.51 14.065 13.51 13.77 204,267
07/23/2018 13.31 13.54 13.23 13.4 194,681
07/20/2018 13.33 13.6 13.241 13.47 233,543
07/19/2018 12.87 13.16 12.78 13.16 223,036
07/18/2018 13.07 13.3 12.74 13.02 132,410
07/17/2018 12.81 13.3 12.59 13.03 203,575
07/16/2018 13 13.33 12.74 12.79 269,258
07/13/2018 13.06 13.27 12.88 13 243,021
07/12/2018 13.52 13.845 12.9 13.03 191,128
07/11/2018 13.28 13.42 13.02 13.32 285,956
07/10/2018 13.54 13.75 13.08 13.41 375,054
07/09/2018 13.04 13.91 12.8801 13.53 361,862
07/06/2018 12.9 13.35 12.71 12.98 281,998
07/05/2018 13.32 13.5089 12.63 13.03 619,744
07/03/2018 11.72 13.7876 11.72 13.23 646,982
07/02/2018 12.16 12.22 11.41 11.62 941,877
06/29/2018 13.46 13.46 12.1 12.36 1,140,783
06/28/2018 12.44 13.52 12.32 13.3 799,453
06/27/2018 13.91 14.01 12.255 12.34 486,931
06/26/2018 13.97 14.44 13.7 13.88 319,953
06/25/2018 14.93 15.12 13.91 14 468,297
06/22/2018 15.39 15.63 14.53 15.04 465,024
06/21/2018 15.11 16 14.7001 15.32 990,403
06/20/2018 14.23 14.44 13.61 13.68 460,496
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio