Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:52PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
BBVA Banco Frances S.A. (BFR)At 4:02PM ET: 6.33  Up 0.02 (0.32%)  
MORE ON BFR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-096.316.506.286.3350,7006.33
20-Nov-096.406.406.206.3136,1006.31
19-Nov-096.486.496.276.4440,0006.44
18-Nov-096.616.736.366.5147,8006.51
17-Nov-097.037.036.496.60203,2006.60
16-Nov-096.967.056.856.9752,3006.97
13-Nov-096.607.076.506.8395,9006.83
12-Nov-096.896.926.566.6939,4006.69
11-Nov-097.067.066.806.9930,1006.99
10-Nov-096.877.056.857.0555,2007.05
9-Nov-097.057.256.867.03225,4007.03
6-Nov-096.747.426.587.01128,0007.01
5-Nov-096.776.936.386.7876,2006.78
4-Nov-097.137.136.666.6688,9006.66
3-Nov-096.757.126.757.0068,2007.00
2-Nov-096.346.886.306.8766,7006.87
30-Oct-096.746.746.116.36101,6006.36
29-Oct-095.996.805.996.74106,7006.74
28-Oct-096.516.815.966.09109,3006.09
27-Oct-096.927.006.646.7143,8006.71
26-Oct-096.846.976.566.84108,5006.84
23-Oct-097.137.156.836.8762,8006.87
22-Oct-096.727.196.637.0398,8007.03
21-Oct-096.847.086.576.8280,7006.82
20-Oct-096.927.006.596.9262,8006.92
19-Oct-096.747.046.586.82148,4006.82
16-Oct-096.986.986.716.71182,5006.71
15-Oct-097.237.236.766.94103,3006.94
14-Oct-097.207.206.707.00117,3007.00
13-Oct-097.457.456.907.10187,0007.10
12-Oct-096.857.236.327.18216,6007.18
9-Oct-096.356.886.286.85276,3006.85
8-Oct-096.116.406.006.36240,2006.36
7-Oct-095.926.105.796.10117,1006.10
6-Oct-095.806.005.706.00210,4006.00
5-Oct-095.685.785.625.7099,9005.70
2-Oct-095.595.595.315.5231,9005.52
1-Oct-095.575.705.465.5792,5005.57
30-Sep-095.465.675.405.6577,0005.65
29-Sep-095.485.595.425.4530,5005.45
28-Sep-095.515.645.455.5763,6005.57
25-Sep-095.495.595.395.5773,8005.57
24-Sep-095.435.675.155.6242,3005.62
23-Sep-095.555.705.175.4861,9005.48
22-Sep-095.525.655.375.48150,5005.48
21-Sep-095.966.135.605.6071,1005.60
18-Sep-096.176.175.925.92100,7005.92
17-Sep-096.126.186.006.1068,9006.10
16-Sep-095.906.205.826.02177,7006.02
15-Sep-095.525.955.465.90142,0005.90
14-Sep-095.625.685.455.5960,9005.59
11-Sep-095.745.745.645.6611,2005.66
10-Sep-095.635.785.615.7612,5005.76
9-Sep-095.695.855.505.7043,5005.70
8-Sep-095.635.715.535.7157,2005.71
4-Sep-095.415.615.415.6162,0005.61
3-Sep-095.505.615.385.4555,9005.45
2-Sep-095.555.555.255.4022,6005.40
1-Sep-095.345.705.345.7071,5005.70
31-Aug-095.615.615.225.4533,2005.45
28-Aug-095.595.695.385.5963,8005.59
27-Aug-095.455.555.115.4031,0005.40
26-Aug-095.455.705.375.4144,2005.41
25-Aug-095.305.705.305.4083,7005.40
24-Aug-095.395.945.145.40289,3005.40
21-Aug-094.985.274.985.1182,5005.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions