BBVA Banco Frances Stock Price History (NYSE:BFR)

Add to My Stocks
$17.6 $0 (0%) BFR stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download BBVA Banco Frances stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with BBVA Banco Frances P/E ratio, and PS ratio. The BBVA Banco Frances stock price history chart shows that the stock price was at a low of 1.61 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0617.6217.8117.5517.6040018N/AN/A
2016-12-0517.3517.7416.7617.60120722N/AN/A
2016-12-0217.7617.8216.8717.29104121N/AN/A
2016-12-0117.3318.1117.0817.8560983N/AN/A
2016-11-3018.6018.6617.3617.45169387N/AN/A
2016-11-2918.4818.7718.2318.34107462N/AN/A
2016-11-2818.4018.9618.2318.6679425N/AN/A
2016-11-2518.3318.6518.0118.5149804N/AN/A
2016-11-240.000.000.0018.530N/AN/A
2016-11-2318.4818.7918.2218.5367323N/AN/A
2016-11-2218.0719.2818.0218.68201422N/AN/A
2016-11-2117.7017.9917.6017.90122446N/AN/A
2016-11-1818.0918.1517.5817.5894539N/AN/A
2016-11-1717.9218.2217.8318.07120148N/AN/A
2016-11-1618.0718.0717.4617.6179904N/AN/A
2016-11-1517.8418.3717.8418.10137589N/AN/A
2016-11-1418.1718.2617.2017.75179852N/AN/A
2016-11-1118.3018.6617.8018.17206201N/AN/A
2016-11-1019.2119.5618.5019.00199822N/AN/A
2016-11-0918.5719.4718.1319.2196114N/AN/A
2016-11-0819.1519.3519.0419.2031303N/AN/A
2016-11-0719.3319.4719.2019.24102225N/AN/A
2016-11-0418.8319.1418.7518.9041511N/AN/A
2016-11-0318.9519.1318.7318.8872709N/AN/A
2016-11-0219.1019.2018.7518.88112677N/AN/A
2016-11-0119.6419.8019.1119.23129376N/AN/A
2016-10-3120.2220.2219.6119.6346218N/AN/A
2016-10-2820.4920.4920.1320.1661949N/AN/A
2016-10-2720.8620.9620.4520.4648281N/AN/A
2016-10-2620.9621.0020.5620.6960316N/AN/A
2016-10-2521.0021.2920.9821.1330538N/AN/A
2016-10-2421.8421.8821.0521.0559788N/AN/A
2016-10-2121.5121.9021.3121.5051313N/AN/A
2016-10-2021.4921.8221.3521.57136926N/AN/A
2016-10-1920.5221.5420.3821.37168090N/AN/A
2016-10-1820.3920.6020.1820.45144200N/AN/A
2016-10-1719.9420.4219.8120.1453292N/AN/A
2016-10-1420.2520.4519.7519.9580827N/AN/A
2016-10-1319.9019.9919.4019.8157941N/AN/A
2016-10-1219.9620.1719.8620.0925496N/AN/A
2016-10-1120.0020.1919.8119.9675164N/AN/A
2016-10-1020.0020.4919.9620.1263562N/AN/A
2016-10-0720.3020.5219.8619.88242526N/AN/A
2016-10-0620.4620.6620.1620.6078210N/AN/A
2016-10-0520.3520.7520.3120.61183171N/AN/A
2016-10-0419.7320.3519.6920.25163267N/AN/A
2016-10-0319.8019.9019.5419.8091344N/AN/A
2016-09-3019.7519.9519.7119.8987774N/AN/A
2016-09-2919.4419.9619.4419.7974384N/AN/A
2016-09-2819.5819.7119.3419.6045216N/AN/A
2016-09-2719.4819.6319.1919.5540844N/AN/A
2016-09-2619.5419.7919.3419.4850783N/AN/A
2016-09-2319.9820.0919.5619.7951176N/AN/A
2016-09-2219.5020.1419.4920.06105655N/AN/A
2016-09-2119.4019.5919.1219.4978679N/AN/A
2016-09-2019.4719.7419.1619.2138819N/AN/A
2016-09-1919.3219.7519.2319.3195309N/AN/A
2016-09-1619.2819.5618.9419.0551013N/AN/A
2016-09-1519.0519.5618.9119.4366244N/AN/A
2016-09-1419.0919.6119.0919.2972355N/AN/A
2016-09-1319.2519.5019.0019.20106734N/AN/A
2016-09-1219.2819.8419.1019.61251501N/AN/A
2016-09-0920.1020.4019.6419.6959646N/AN/A
2016-09-0820.2920.4519.7620.45119906N/AN/A
2016-09-0720.7420.8020.2120.4579168N/AN/A
2016-09-0620.2720.9320.0820.9196292N/AN/A
2016-09-050.000.000.0020.140N/AN/A
2016-09-0220.2520.4220.0220.1450728N/AN/A
2016-09-0120.0620.4619.8320.1466528N/AN/A
2016-08-3120.6621.1320.0420.1578718N/AN/A
2016-08-3021.2521.3420.5920.7091547N/AN/A
2016-08-2920.3620.7920.2320.5785929N/AN/A
2016-08-2620.8620.8620.1720.2165024N/AN/A
2016-08-2520.9420.9420.5420.7549543N/AN/A
2016-08-2420.3420.9220.2620.7582343N/AN/A
2016-08-2319.9520.4719.8720.1836107N/AN/A
2016-08-2219.4119.9119.2719.8262232N/AN/A
2016-08-1919.5019.7219.2419.5968674N/AN/A
2016-08-1819.4619.7319.1119.5772376N/AN/A
2016-08-1719.4719.5219.2619.3750904N/AN/A
2016-08-1619.5719.9919.5019.5572218N/AN/A
2016-08-1519.7819.8019.4419.7460891N/AN/A
2016-08-1220.1520.1519.7419.8543419N/AN/A
2016-08-1120.2820.4719.6219.8577261N/AN/A
2016-08-1020.1620.3719.8220.2644827N/AN/A
2016-08-0920.0220.3619.6220.2642656N/AN/A
2016-08-0820.0320.0819.7820.0848585N/AN/A
2016-08-0520.2020.4219.9920.1048142N/AN/A
2016-08-0419.6520.2819.3520.16109753N/AN/A
Get more Data

BBVA Banco Frances Stock Chart

View BFR PE ratio, PS ratio stocks charts and compare with peers.
BFR Chart
Note: Compare BBVA Banco Frances stock price history with the index and industry peers.

BBVA Banco Frances Historical Prices: Past 5 years

Max Stock Price 24.77 Nov 20,2015
Min Stock Price 3.09 Jun 15,2012
Avg Stock Price 11.45

BBVA Banco Frances Historical PE ratio: Past 5 years

Max PE Ratio 12.77 Nov 20,2015
Min PE Ratio 1.74 Feb 15,2012
Avg PE Ratio 5.2

BBVA Banco Frances Historical PS ratio: Past 5 years

Max PS Ratio 7.27 May 13,2015
Min PS Ratio 0.38 Jun 24,2013
Avg PS Ratio 1.44

BFR Industry Peers

Company Price Change (%)
Grupo Financiero Galicia (GGAL)26.150.17 (0.65%)
Metro Bank Plc (MBNKF)41.250.24 (0.59%)
Macro Bank (BMA)68.850.44 (0.64%)
Banco Santander (SAN)4.930.27 (5.79%)
Itau Unibanco Banco (ITUB)10.060.13 (1.31%)
Banco Bilbao Viscaya Argentaria (BBVA)6.640.31 (4.9%)
Hsbc (HSBC)41.621.76 (4.42%)

BBVA Banco Frances historical quotes helps an investor analyze a company's history and do BBVA Banco Frances stock analysis . BBVA Banco Frances stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 17.6 and 40018 shares of BFR were traded on 06 Dec, 2016. .