Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BBVA Banco Frances S.A. ADS (NY: BFR)
4.000 USD  -0.040 (-0.99%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 4.460 4.480 4.330 4.340 23,271 -0.15(-3.34%)
Apr 30, 2013 4.410 4.500 4.300 4.490 37,843 +0.04(+0.90%)
Apr 29, 2013 4.280 4.500 4.280 4.450 72,527 +0.16(+3.73%)
Apr 26, 2013 4.240 4.330 4.280 4.290 49,965 +0.00(+0.00%)
Apr 25, 2013 4.350 4.350 4.230 4.290 52,672 -0.03(-0.69%)
Apr 24, 2013 4.150 4.320 4.150 4.320 50,519 +0.18(+4.35%)
Apr 23, 2013 4.120 4.250 4.000 4.140 254,776 +0.10(+2.48%)
Apr 22, 2013 3.900 4.045 3.900 4.040 24,999 +0.12(+3.06%)
Apr 19, 2013 3.920 3.980 3.840 3.920 21,536 +0.00(+0.00%)
Apr 18, 2013 3.920 3.950 3.847 3.920 33,813 -0.02(-0.51%)
Apr 17, 2013 3.980 4.000 3.900 3.940 44,835 -0.12(-2.96%)
Apr 16, 2013 4.030 4.080 3.980 4.060 46,868 +0.03(+0.74%)
Apr 15, 2013 4.100 4.110 4.000 4.030 43,669 -0.09(-2.18%)
Apr 12, 2013 4.210 4.210 4.100 4.120 23,613 -0.14(-3.29%)
Apr 11, 2013 4.260 4.270 4.200 4.260 31,330 -0.02(-0.47%)
Apr 10, 2013 4.340 4.390 4.240 4.280 40,155 -0.07(-1.61%)
Apr 09, 2013 4.340 4.490 4.320 4.350 37,219 +0.08(+1.87%)
Apr 08, 2013 4.040 4.330 4.020 4.270 56,173 +0.20(+4.91%)
Apr 05, 2013 4.050 4.100 4.020 4.070 12,119 -0.09(-2.16%)
Apr 04, 2013 4.130 4.200 4.110 4.160 36,228 +0.05(+1.22%)
Apr 03, 2013 3.990 4.120 3.980 4.110 30,899 +0.07(+1.73%)
Apr 02, 2013 4.070 4.070 3.980 4.040 80,865 -0.04(-0.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here