BBVA Banco Francs S.V (BFR)

3.97 -0.03  -0.75%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

BBVA Banco Francs S.V Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.96 4.00 3.90 3.97 98229
May 24, 2012 3.95 4.06 3.86 4.00 63619
May 23, 2012 4.00 4.00 3.83 3.89 96474
May 22, 2012 3.85 4.04 3.85 3.95 63557
May 21, 2012 3.84 3.92 3.71 3.89 120768
May 18, 2012 4.23 4.23 3.88 3.90 111684
May 17, 2012 4.16 4.20 3.85 4.01 198513
May 16, 2012 4.31 4.33 4.16 4.18 122048
May 15, 2012 4.23 4.37 4.18 4.31 174300
May 14, 2012 4.51 4.58 4.20 4.28 144121
May 11, 2012 4.55 4.71 4.54 4.63 117952
May 10, 2012 4.59 4.70 4.52 4.54 111398
May 9, 2012 4.49 4.61 4.44 4.54 151277
May 8, 2012 4.34 4.69 4.24 4.60 302408
May 7, 2012 4.32 4.44 4.32 4.42 120278
May 4, 2012 4.46 4.52 4.30 4.40 178239
May 3, 2012 4.75 4.76 4.46 4.51 140112
May 2, 2012 4.82 4.869 4.75 4.75 126800
May 1, 2012 4.88 4.95 4.85 4.91 61535
April 30, 2012 4.80 4.91 4.75 4.87 213462
April 27, 2012 4.82 4.855 4.77 4.80 148999
April 26, 2012 4.95 4.95 4.78 4.87 106269
April 25, 2012 5.14 5.14 4.941 4.98 114307
April 24, 2012 4.79 5.07 4.79 5.03 225132
April 23, 2012 4.92 4.93 4.70 4.74 333599
April 20, 2012 5.10 5.10 4.87 4.93 281464
April 19, 2012 5.38 5.38 5.02 5.11 258813
April 18, 2012 5.25 5.46 5.24 5.35 323941
April 17, 2012 5.68 5.73 5.36 5.44 316389
April 16, 2012 5.83 5.872 5.54 5.67 180686
April 13, 2012 5.92 5.94 5.77 5.83 103183
April 12, 2012 5.82 5.99 5.818 5.92 196547
April 11, 2012 5.81 5.83 5.64 5.74 122831
April 10, 2012 5.78 5.78 5.54 5.54 111145
April 9, 2012 5.80 5.88 5.67 5.79 126747
April 5, 2012 5.83 5.85 5.681 5.76 88246
April 4, 2012 5.95 5.95 5.80 5.85 148123
April 3, 2012 6.14 6.14 5.96 6.00 155233
April 2, 2012 6.01 6.18 6.01 6.11 102639
March 30, 2012 6.03 6.13 6.00 6.03 181736
March 29, 2012 6.00 6.13 5.94 6.02 99816
March 28, 2012 6.16 6.16 6.00 6.01 70464
March 27, 2012 6.05 6.18 5.93 6.13 216300
March 26, 2012 6.10 6.10 5.95 5.98 189003
March 23, 2012 6.12 6.16 6.05 6.07 41336
March 22, 2012 6.04 6.15 6.020 6.07 115009
March 21, 2012 6.00 6.25 6.00 6.05 295461
March 20, 2012 6.03 6.08 6.00 6.04 100979
March 19, 2012 6.18 6.260 6.06 6.06 88740
March 16, 2012 6.22 6.26 6.13 6.18 83332
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BFR News

$BFR Down more than 40%. Do I let go and lick my wounds?
about 24 days ago by Vertigo
LONG SHOTS.. GOOD FUNDAMENTALS AND EARNING SURPRISES ! $BFR $CDII $CLNT $CVU $EC $DXYN $GAI $CRWS $BSET $NTZ $CRC $LZB $WHR $HOFT
about 51 days ago by itshappening
$STD $BFR If you want to make money in the stock BUY what no one wants, BUY what people fear the most. Right now European stocks are a buy.
about 104 days ago by nottofy
Liking $BFR and $STD
about 125 days ago by nottofy
HMMM if Europe risk lightening time to add to $STD and $BFR?
about 138 days ago by nottofy
$BFR looks good for a contrarian and big div in apr.
about 139 days ago by nottofy
Argentinan bank stocks are rocking today, after being trashed in the past 6mo: $BFR $BMA $GGAL
about 144 days ago by ivanhoff
$BFR $BMA $GGAL Argentinian banks. $BAC and $C latin cousins.
about 209 days ago by Global_Trader
@traderstewie short? $BFR
about 286 days ago by tffdo
$BFR http://chart.ly/dobhew2 BFR - 15 new highs and up 23.23% in the last month - http://www.barchart.com/quotes/stocks/BFR
about 327 days ago by jimvanmeerten
Short $BFR at 8.85 looks fine!!
about 355 days ago by patonet
$BFR Buying Trigger for 06/06 : $ 8.95 Earning growth : 50% Revenue Growth : 29% Volume Change : -13%
about 358 days ago by Trade4Me
$BFR http://chart.ly/p26eqc5 Argentine bank could break this downtrend. Volume picked up last week. Watching 100sma.
about 420 days ago by dv0x
$BFR http://chart.ly/8ufnjid Argentine Bank stock pays 5.5% divy. This stock is for swingers #onlyonvalentinesday
about 468 days ago by wwwstockrake
Finally, a linkfest for Traders! http://stk.ly/g5Rt1F via @zortrades $ETH $OESX $BFR $SPY $MMM
about 488 days ago by StockTwits
$bfr good day, see if it can get thru 12.50 soon
about 494 days ago by RaveD
$BFR http://chart.ly/aveg5j9 breaking down
about 506 days ago by stt2318
$BFR http://chart.ly/5jomhit short setup
about 511 days ago by stt2318
sold $JPM bought $BFR $BBVA $STD
about 513 days ago by needcaffeine
$BFR http://chart.ly/anfssik short setup
about 529 days ago by stt2318
$BFR, $APL sexy.
about 542 days ago by szaman
$BFR http://chart.ly/jxsldmo 10 Looks good over 20 MA for a trade
about 542 days ago by szaman
A few longs to watch:$BJRI,$BBY,$AXAS,$URI,$BFR and $CAVM
about 545 days ago by millchristian
$BFR pulling back. Might like it nearer the 10 day http://fsc.bz/8cD #WORDEN
about 566 days ago by traderjaz

Recent Quotes

Symbol Price Chg Chg % Market Cap
BFR 3.97 -0.03 -0.75% 709.80M
BFLY 1.48 -0.02 -1.33% 41.85M
BFK 15.08 +0.01 +0.07%
BFIN 6.94 -0.13 -1.84% 146.23M
BF.B 87.71 +0.34 +0.39% 12.82B
BF.A 85.30 +0.15 +0.18% 12.11B
BEST 0.2665 +0.01 +2.62% 7.339M
BCH 84.05 +0.83 +1.00% 12.18B
BCE 39.33 -0.03 -0.08% 30.50B
BCDS 4.98 -0.06 -1.19% 91.83M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close