BBVA Banco Frances Stock Price History, BFR Historical Prices

Add to My Stocks
$19.63 $0 (0%) BFR stock closing price Sep 21, 2017 (Closing)

The 10 year data of BBVA Banco Frances stock price history can be viewed and downloaded 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 high of 24.77 on 20 Nov, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2119.6319.7519.5719.63919003N/AN/A
2017-09-2019.8519.9319.4719.63786251N/AN/A
2017-09-1919.3619.8919.3619.83883047N/AN/A
2017-09-1818.7319.5818.5519.311420528N/AN/A
2017-09-1517.9918.7417.9418.70882350N/AN/A
2017-09-1417.7918.0117.7217.94255445N/AN/A
2017-09-1317.6218.0917.5517.80635348N/AN/A
2017-09-1217.6617.7317.5117.55477263N/AN/A
2017-09-1117.8718.0317.5117.63457189N/AN/A
2017-09-0817.4417.9317.2717.78692265N/AN/A
2017-09-0717.5217.5517.4017.49388926N/AN/A
2017-09-0617.4917.5617.3217.48272257N/AN/A
2017-09-0517.3917.5217.2817.49250609N/AN/A
2017-09-0117.2217.4917.1117.42215570N/AN/A
2017-08-3117.2517.3317.1417.18235648N/AN/A
2017-08-3017.0617.2417.0017.17232297N/AN/A
2017-08-2917.2817.2817.0517.12319375N/AN/A
2017-08-2817.5117.5817.2817.38262606N/AN/A
2017-08-2517.2018.0517.2017.54998244N/AN/A
2017-08-2416.9217.2616.7917.19864919N/AN/A
2017-08-2316.5417.0816.4416.91867601N/AN/A
2017-08-2216.4316.6216.2316.60534904N/AN/A
2017-08-2116.4216.4416.1816.26390379N/AN/A
2017-08-1816.0316.6616.0316.40408417N/AN/A
2017-08-1716.4916.5516.1116.12391206N/AN/A
2017-08-1616.6616.8116.5316.55478116N/AN/A
2017-08-1516.8816.8816.4016.64860487N/AN/A
2017-08-1416.0516.8916.0316.811715964N/AN/A
2017-08-1115.1315.9414.5515.68863782N/AN/A
2017-08-1015.2515.5114.9315.51376725N/AN/A
2017-08-0915.5115.7615.2215.30300420N/AN/A
2017-08-0815.7015.8815.5615.67676263N/AN/A
2017-08-0715.9515.9815.8115.92622037N/AN/A
2017-08-0415.8915.9515.7915.93384566N/AN/A
2017-08-0315.8415.9215.7515.89319260N/AN/A
2017-08-0215.8115.9015.7415.90507659N/AN/A
2017-08-0115.6615.8615.6615.80755642N/AN/A
2017-07-3115.8515.8515.5015.67287252N/AN/A
2017-07-2815.8615.9715.7115.76227646N/AN/A
2017-07-2715.8215.9515.7315.95679608N/AN/A
2017-07-2615.5615.8515.5115.822158335N/AN/A
2017-07-2515.6115.7115.5015.57394716N/AN/A
2017-07-2415.7515.8215.4515.51674933N/AN/A
2017-07-2115.8215.9315.7215.75797658N/AN/A
2017-07-2015.9515.9815.6115.811099569N/AN/A
2017-07-1915.4716.1315.4115.888148700N/AN/A
2017-07-1817.0017.0015.8515.881072916N/AN/A
2017-07-1717.5817.8816.9016.99682108N/AN/A
2017-07-1418.0718.1317.6317.76231653N/AN/A
2017-07-1318.0018.3217.5718.06221239N/AN/A
2017-07-1218.2018.3818.0218.0867559N/AN/A
2017-07-1118.0418.3817.9618.08129847N/AN/A
2017-07-1018.0918.2017.9417.9984249N/AN/A
2017-07-0718.2318.4817.9418.02115630N/AN/A
2017-07-0618.4918.7018.2218.2847276N/AN/A
2017-07-0519.1019.1018.3518.63126889N/AN/A
2017-07-0318.7119.4818.7119.0999452N/AN/A
2017-06-3018.7319.0618.4218.93111004N/AN/A
2017-06-2918.6918.7718.4518.62167194N/AN/A
2017-06-2818.6618.8518.2818.74132083N/AN/A
2017-06-2718.7118.9218.4318.58120614N/AN/A
2017-06-2618.7518.9718.5518.72156577N/AN/A
2017-06-2318.9418.9418.6718.7759415N/AN/A
2017-06-2218.6518.9618.3418.91219196N/AN/A
2017-06-2118.4118.7717.7418.53691657N/AN/A
2017-06-2019.7319.8619.2019.48123569N/AN/A
2017-06-1919.2719.8519.2719.57127672N/AN/A
2017-06-1618.9119.5618.8519.37281125N/AN/A
2017-06-1518.7519.1118.5318.92456951N/AN/A
2017-06-1419.1619.2518.7619.03221084N/AN/A
2017-06-1319.5919.6118.8919.10183108N/AN/A
2017-06-1219.3619.3718.8018.85189557N/AN/A
2017-06-0919.6219.6519.1419.31112124N/AN/A
2017-06-0820.1020.1019.5419.56133726N/AN/A
2017-06-0720.5220.6020.1320.16190601N/AN/A
2017-06-0620.5620.7420.4020.40204912N/AN/A
2017-06-0520.8020.8320.5120.75171540N/AN/A
2017-06-0220.5920.7920.1820.71242109N/AN/A
2017-06-0119.8221.1019.8220.50525706N/AN/A
2017-05-3119.9819.9819.7519.90395462N/AN/A
2017-05-3019.5019.9919.0119.90818980N/AN/A
2017-05-2618.2019.0417.9618.91401523N/AN/A
2017-05-2517.9718.1217.8618.0160309N/AN/A
2017-05-2417.6317.9617.6117.9387934N/AN/A
2017-05-2317.4217.6517.3417.5475650N/AN/A
2017-05-2217.4417.5617.3017.31270912N/AN/A
2017-05-1917.3917.8517.3817.46163347N/AN/A
2017-05-1817.8617.8917.1017.23301020N/AN/A
2017-05-1718.1518.1517.9118.04116407N/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 3.63 Nov 15,2012
Avg Stock Price 13.55

BBVA Banco Frances Historical PE ratio: Past 5 years

Max PE Ratio 12.77 Nov 20,2015
Min PE Ratio 2.34 Nov 15,2012
Avg PE Ratio 5.49

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 1.57

BFR Industry Peers

Company Price Change (%)
Metro Bank Plc (MBNKF)45.650 (0%)
National Bank Of Greece (NBGGY)0.360.01 (2.86%)
Macro Bank (BMA)1082.32 (2.2%)
Banco Santander (SAN)6.790.05 (0.74%)
Grupo Financiero Galicia (GGAL)47.920.39 (0.82%)
Itau Unibanco Banco (ITUB)13.780.05 (0.36%)
Banco Bilbao Viscaya Argentaria (BBVA)8.970.08 (0.9%)

We provide BBVA Banco Frances historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BBVA Banco Frances stock analysis. The price and volume changes on a daily basis is provided in the BBVA Banco Frances stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 19.63 and 919003 shares of BFR were traded on 21 Sep, 2017. The average P/S ratio was 1.44 as can be seen by BBVA Banco Frances stock price history. .