Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bbva Banco Frances S.A.
(NY:
BFR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.500
5.630
5.310
5.380
60,700
-0.12(-2.18%)
May 29, 2003
5.350
5.640
5.310
5.500
96,200
+0.05(+0.92%)
May 28, 2003
5.400
5.570
5.400
5.450
229,200
+0.09(+1.68%)
May 27, 2003
5.250
5.450
5.250
5.360
25,200
+0.11(+2.10%)
May 23, 2003
5.500
5.570
5.250
5.250
157,900
-0.11(-2.05%)
May 22, 2003
5.100
5.400
5.100
5.360
124,700
+0.34(+6.77%)
May 21, 2003
4.800
5.020
4.500
5.020
80,200
+0.29(+6.13%)
May 20, 2003
4.900
4.900
4.670
4.730
98,700
-0.07(-1.46%)
May 19, 2003
5.060
5.150
4.750
4.800
99,100
-0.34(-6.61%)
May 16, 2003
5.500
5.510
5.100
5.140
86,000
-0.16(-3.02%)
May 15, 2003
5.200
5.340
5.200
5.300
170,500
+0.10(+1.92%)
May 14, 2003
5.320
5.370
5.200
5.200
86,400
-0.20(-3.70%)
May 13, 2003
5.400
5.600
5.210
5.400
126,100
+0.00(+0.00%)
May 12, 2003
5.300
5.440
5.300
5.400
76,100
-0.02(-0.37%)
May 09, 2003
5.200
5.500
5.000
5.420
156,300
+0.30(+5.86%)
May 08, 2003
5.230
5.350
5.100
5.120
269,000
-0.12(-2.29%)
May 07, 2003
5.380
5.400
5.170
5.240
299,700
-0.12(-2.24%)
May 06, 2003
5.850
5.850
5.300
5.360
82,600
-0.51(-8.69%)
May 05, 2003
5.750
6.000
5.650
5.870
177,300
+0.17(+2.98%)
May 02, 2003
5.740
5.820
5.550
5.700
127,000
-0.01(-0.18%)
May 01, 2003
5.550
5.750
5.550
5.710
13,900
+0.16(+2.88%)
Apr 30, 2003
5.400
5.690
5.390
5.550
136,400
+0.14(+2.59%)
Apr 29, 2003
5.170
5.450
5.100
5.410
313,100
+0.21(+4.04%)
Apr 28, 2003
5.800
5.800
5.190
5.200
286,800
-0.65(-11.11%)
Apr 25, 2003
5.890
6.080
5.550
5.850
143,300
+0.06(+1.04%)
Apr 24, 2003
5.750
6.000
5.400
5.790
278,800
-0.24(-3.98%)
Apr 23, 2003
5.680
6.250
5.680
6.030
404,800
+0.43(+7.68%)
Apr 22, 2003
5.550
5.750
5.550
5.600
112,100
+0.15(+2.75%)
Apr 21, 2003
5.000
5.500
4.900
5.450
289,900
+0.45(+9.00%)
Apr 17, 2003
4.960
5.000
4.960
5.000
15,500
+0.04(+0.81%)
Apr 16, 2003
4.950
4.990
4.900
4.960
79,900
+0.02(+0.40%)
Apr 15, 2003
4.700
4.950
4.700
4.940
95,200
+0.24(+5.11%)
Apr 14, 2003
4.750
4.760
4.650
4.700
44,900
-0.07(-1.47%)
Apr 11, 2003
4.950
4.950
4.700
4.770
28,500
-0.16(-3.25%)
Apr 10, 2003
4.940
4.940
4.770
4.930
84,500
+0.03(+0.61%)
Apr 09, 2003
4.930
4.940
4.850
4.900
34,600
+0.11(+2.30%)
Apr 08, 2003
4.950
4.990
4.550
4.790
47,200
-0.16(-3.23%)
Apr 07, 2003
4.890
5.070
4.890
4.950
27,900
+0.10(+2.06%)
Apr 04, 2003
4.760
4.880
4.750
4.850
15,500
+0.05(+1.04%)
Apr 03, 2003
4.840
4.880
4.800
4.800
11,700
+0.06(+1.27%)
Apr 02, 2003
4.730
4.800
4.670
4.740
31,200
+0.09(+1.94%)
Apr 01, 2003
4.790
4.790
4.570
4.650
88,100
-0.17(-3.53%)
Mar 31, 2003
4.730
4.820
4.730
4.820
11,500
-0.01(-0.21%)
Mar 28, 2003
4.910
4.910
4.760
4.830
14,600
+0.01(+0.21%)
Mar 27, 2003
4.870
4.900
4.810
4.820
112,900
-0.05(-1.03%)
Mar 26, 2003
4.960
4.990
4.810
4.870
100,200
-0.04(-0.81%)
Mar 25, 2003
4.780
4.910
4.720
4.910
178,300
+0.16(+3.37%)
Mar 24, 2003
4.750
4.750
4.580
4.750
76,400
-0.05(-1.04%)
Mar 21, 2003
4.620
4.850
4.620
4.800
172,600
+0.22(+4.80%)
Mar 20, 2003
4.450
4.580
4.450
4.580
175,600
+0.03(+0.66%)
Mar 19, 2003
4.340
4.570
4.340
4.550
159,200
+0.20(+4.60%)
Mar 18, 2003
4.300
4.410
4.280
4.350
137,000
+0.05(+1.16%)
Mar 17, 2003
4.270
4.350
4.200
4.300
125,800
-0.08(-1.83%)
Mar 14, 2003
4.370
4.500
4.280
4.380
187,000
+0.11(+2.58%)
Mar 13, 2003
4.090
4.300
4.090
4.270
75,700
+0.18(+4.40%)
Mar 12, 2003
4.000
4.090
3.950
4.090
105,500
-0.01(-0.24%)
Mar 11, 2003
4.060
4.150
4.060
4.100
46,300
+0.02(+0.49%)
Mar 10, 2003
4.190
4.210
4.050
4.080
92,500
-0.18(-4.23%)
Mar 07, 2003
4.310
4.320
4.200
4.260
125,700
-0.14(-3.18%)
Mar 06, 2003
4.460
4.550
4.310
4.400
95,700
-0.18(-3.93%)
Mar 05, 2003
4.700
4.700
4.510
4.580
100,500
-0.07(-1.51%)
Mar 04, 2003
4.690
4.750
4.580
4.650
99,500
-0.04(-0.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.