BBVA Banco Frances Stock Price History, BFR Historical Prices

Add to My Stocks
$14 $0.56 (4.17%) BFR stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download BBVA Banco Frances stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BBVA Banco Frances price to earnings ratio data. The stock price was at a 5 year high of $26.6 on Jan 16, 2018 as seen from BBVA Banco Frances stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 13.25 14.35 13.21 14 468,948 - -
2018-06-18 14.54 14.54 13.07 13.44 776,840 - -
2018-06-15 14.51 14.96 14.17 14.71 649,611 - -
2018-06-14 16.54 16.6 14.3 14.38 854,086 - -
2018-06-13 16.92 16.97 16.2 16.35 337,606 - -
2018-06-12 16.97 17.04 16.44 16.85 529,319 - -
2018-06-11 17.12 17.54 16.73 17.03 239,680 - -
2018-06-08 16.8 17.7 16.49 17.11 438,094 - -
2018-06-07 16.44 16.64 15.95 16.23 498,445 - -
2018-06-06 16.73 16.92 16.41 16.66 322,033 - -
2018-06-05 14.97 16.91 14.94 16.74 886,625 - -
2018-06-04 14.57 15.32 14.4 15.1 345,944 - -
2018-06-01 14.49 14.82 14.32 14.46 394,509 - -
2018-05-31 14.55 14.77 14.11 14.35 539,270 - -
2018-05-30 14.64 14.83 14.38 14.5 224,370 - -
2018-05-29 15.28 15.28 14.48 14.55 237,049 - -
2018-05-25 15.75 15.78 15.34 15.49 365,285 - -
2018-05-24 16.24 16.39 15.71 15.79 335,378 - -
2018-05-23 16.62 16.7 16.24 16.33 225,791 - -
2018-05-22 17.35 17.35 16.7 16.86 165,824 - -
2018-05-21 17.54 17.8 17.13 17.18 96,130 - -
2018-05-18 17.5 17.89 17.18 17.3 247,822 - -
2018-05-17 17.68 17.88 17.52 17.7 385,674 - -
2018-05-16 17.3 17.83 17.3 17.71 352,002 - -
2018-05-15 15.95 17.73 15.95 17.16 616,904 - -
2018-05-14 17.05 17.05 15.92 16.14 762,017 - -
2018-05-11 18.2 18.52 17.03 17.17 817,530 - -
2018-05-10 17.4 18.16 17.31 17.87 444,351 - -
2018-05-09 17.03 17.88 16.85 17.16 713,835 - -
2018-05-08 18.03 18.19 16.4 16.98 1,247,644 - -
2018-05-07 18.81 19.21 18 18.05 274,360 - -
2018-05-04 19.86 21.05 18.82 18.99 355,849 - -
2018-05-03 20.49 20.76 19.48 19.81 434,515 - -
2018-05-02 21.75 21.75 20.35 20.53 311,314 - -
2018-05-01 22.23 22.35 21.61 21.75 128,673 - -
2018-04-30 21.75 22.89 21.75 22.25 184,475 - -
2018-04-27 20.53 22.15 20.36 21.66 1,005,276 - -
2018-04-26 22.3 22.3 21.18 21.3 286,095 - -
2018-04-25 22.56 22.66 22.04 22.2 521,427 - -
2018-04-24 22.85 22.9 22.6 22.63 520,811 - -
2018-04-23 22.58 22.94 22.46 22.75 210,948 - -
2018-04-20 22.46 22.73 22.46 22.58 248,946 - -
2018-04-19 22.76 22.84 22.35 22.61 237,263 - -
2018-04-18 22.85 22.99 22.53 22.99 159,346 - -
2018-04-17 22.35 22.9 22.34 22.67 216,951 - -
2018-04-16 22.84 23.02 22.29 22.29 115,816 - -
2018-04-13 23.09 23.09 22.59 22.67 111,336 - -
2018-04-12 23.22 23.25 22.88 22.97 142,529 - -
2018-04-11 23.17 23.48 22.95 23.23 147,642 - -
2018-04-10 23.08 23.51 23 23.25 156,398 - -
2018-04-09 23.28 23.35 22.75 22.8 151,187 - -
2018-04-06 23.3 23.48 23.13 23.2 182,091 - -
2018-04-05 23.38 23.46 23.15 23.26 160,803 - -
2018-04-04 22.9 23.06 22.64 23.05 101,280 - -
2018-04-03 22.88 23.36 22.77 23.24 302,953 - -
2018-04-02 22.61 22.9 22.23 22.75 68,768 - -
2018-03-30 0 0 0 22.81 0 - -
2018-03-29 22.75 22.91 22.41 22.81 166,552 - -
2018-03-28 22.69 22.75 22.18 22.62 176,765 - -
2018-03-27 22.9 22.9 22.64 22.7 142,039 - -
2018-03-26 22.94 23.08 22.6 22.85 292,326 - -
2018-03-23 22.71 22.71 22.3 22.54 186,624 - -
2018-03-22 22.69 22.84 22.36 22.7 140,077 - -
2018-03-21 22.71 23.42 22.47 23 208,191 - -
2018-03-20 22.64 23.05 22.61 22.74 150,657 - -
2018-03-19 23.37 23.37 22.65 22.78 166,383 - -
2018-03-16 23.61 23.73 23.39 23.53 191,733 - -
2018-03-15 23.29 23.66 23.22 23.62 226,700 - -
2018-03-14 22.99 23.28 22.99 23.25 306,025 - -
2018-03-13 23.22 23.22 22.75 22.93 228,691 - -
2018-03-12 22.54 23.3 22.54 23.05 278,219 - -
2018-03-09 22.11 22.89 22.11 22.55 134,770 - -
2018-03-08 22.24 22.32 21.64 21.89 250,388 - -
2018-03-07 22.57 22.68 21.93 22.19 172,535 - -
2018-03-06 22.71 22.97 22.35 22.74 256,041 - -
2018-03-05 22.41 22.56 22.24 22.43 249,453 - -
2018-03-02 22.6 22.77 22.11 22.45 160,170 - -
2018-03-01 23.58 23.65 22.6 22.86 174,974 - -
2018-02-28 23.67 23.95 23.48 23.48 212,055 - -
2018-02-27 23.99 23.99 23.45 23.61 245,778 - -
2018-02-26 24.74 24.79 23.93 24.12 235,694 - -
2018-02-23 24.88 24.94 24.43 24.6 225,866 - -
2018-02-22 24.64 24.95 24.59 24.82 270,182 - -
2018-02-21 24.54 24.71 24.25 24.5 162,925 - -
2018-02-20 24.48 24.75 24.29 24.49 248,116 - -
2018-02-19 0 0 0 24.75 0 - -
2018-02-16 24.63 25.22 24.61 24.75 424,514 - -
2018-02-15 23.98 24.71 23.98 24.7 337,934 - -
2018-02-14 22.1 23.91 22.1 23.8 424,779 - -
Get more Data

BBVA Banco Frances Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.6Jan 16,2018
Min Stock Price3.66Jun 25,2013
Avg Stock Price16.12

BBVA Banco Frances Historical PE ratio: Past 5 years

Max PE Ratio12.77Nov 20,2015
Min PE Ratio2.67Jun 25,2013
Avg PE Ratio6.08

BBVA Banco Frances Historical PS ratio: Past 5 years

Max PS Ratio7.27May 13,2015
Min PS Ratio0.38Jun 24,2013
Avg PS Ratio1.93

BFR Industry Peers

Company Price Change (%)
Itau Corp (ITCB)15.250.47 (2.99%)
Cybg Plc Ord Uk (CBBYF)3.460 (0%)
Itau Unibanco Banco (ITUB)10.520.42 (4.16%)
National Bank Of Greece (NBGGY)0.280.01 (3.45%)
Grupo Financiero Galicia (GGAL)38.291.09 (2.93%)
Banco Bilbao Viscaya Argentaria (BBVA)6.910.07 (1.02%)
Hsbc (HSBC)48.090.42 (0.87%)

BBVA Banco Frances share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BBVA Banco Frances stock analysis. The price movement is easily depicted in the BBVA Banco Frances stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $14 and 468,948 shares of BFR were traded on Jun 19, 2018. Looking at BBVA Banco Frances stock history data, the P/S ratio was at a low of 0.38 on Jun 24, 2013.