Bbva Banco Frances S.A. (NY: BFR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.400	6.460	6.200	6.300	151,400	-0.03(-0.47%)
Mar 30, 2005	6.150	6.400	6.150	6.330	203,800	+0.36(+6.03%)
Mar 29, 2005	5.800	6.110	5.800	5.970	107,300	+0.17(+2.93%)
Mar 28, 2005	5.780	5.910	5.660	5.800	102,500	-0.15(-2.52%)
Mar 24, 2005	5.900	6.100	5.900	5.950	57,100	+0.10(+1.71%)
Mar 23, 2005	5.950	6.000	5.760	5.850	334,900	-0.10(-1.68%)
Mar 22, 2005	6.360	6.420	5.950	5.950	145,500	-0.31(-4.95%)
Mar 21, 2005	6.480	6.540	6.250	6.260	47,900	-0.20(-3.10%)
Mar 18, 2005	6.530	6.650	6.420	6.460	115,400	-0.02(-0.31%)
Mar 17, 2005	6.320	6.520	6.270	6.480	586,600	+0.21(+3.35%)
Mar 16, 2005	6.380	6.400	6.200	6.270	250,400	-0.10(-1.57%)
Mar 15, 2005	6.590	6.640	6.200	6.370	419,100	-0.18(-2.75%)
Mar 14, 2005	6.690	6.690	6.150	6.550	530,400	-0.13(-1.95%)
Mar 11, 2005	6.730	6.820	6.580	6.680	265,100	-0.02(-0.30%)
Mar 10, 2005	6.850	6.950	6.400	6.700	672,000	-0.13(-1.90%)
Mar 09, 2005	7.450	7.450	6.820	6.830	303,700	-0.66(-8.81%)
Mar 08, 2005	7.480	7.650	7.450	7.490	123,600	-0.15(-1.96%)
Mar 07, 2005	7.790	7.790	7.610	7.640	122,300	-0.15(-1.93%)
Mar 04, 2005	7.460	7.790	7.350	7.790	579,000	+0.21(+2.77%)
Mar 03, 2005	7.350	7.630	7.350	7.580	609,300	+0.27(+3.69%)
Mar 02, 2005	7.500	7.560	7.300	7.310	124,100	-0.15(-2.01%)
Mar 01, 2005	7.240	7.520	7.210	7.460	132,800	+0.14(+1.91%)
Feb 28, 2005	7.580	7.620	7.200	7.320	211,200	-0.28(-3.68%)
Feb 25, 2005	7.360	7.600	7.350	7.600	375,500	+0.31(+4.25%)
Feb 24, 2005	7.260	7.290	7.069	7.290	129,400	+0.04(+0.55%)
Feb 23, 2005	7.370	7.430	7.130	7.250	188,700	-0.04(-0.55%)
Feb 22, 2005	7.500	7.500	7.250	7.290	190,900	-0.21(-2.80%)
Feb 18, 2005	7.500	7.600	7.450	7.500	132,000	+0.00(+0.00%)
Feb 17, 2005	7.550	7.570	7.450	7.500	102,800	-0.04(-0.53%)
Feb 16, 2005	7.550	7.570	7.360	7.540	132,200	+0.03(+0.40%)
Feb 15, 2005	7.630	7.640	7.450	7.510	293,900	-0.17(-2.21%)
Feb 14, 2005	7.550	7.700	7.550	7.680	111,700	+0.15(+1.99%)
Feb 11, 2005	7.460	7.550	7.400	7.530	170,600	+0.12(+1.62%)
Feb 10, 2005	7.550	7.550	7.358	7.410	127,700	-0.16(-2.11%)
Feb 09, 2005	7.820	7.830	7.500	7.570	299,000	-0.20(-2.57%)
Feb 08, 2005	7.490	7.780	7.430	7.770	355,800	+0.28(+3.74%)
Feb 07, 2005	7.550	7.550	7.380	7.490	292,300	-0.01(-0.13%)
Feb 04, 2005	7.200	7.500	7.200	7.500	411,200	+0.20(+2.74%)
Feb 03, 2005	7.030	7.300	6.980	7.300	244,200	+0.34(+4.89%)
Feb 02, 2005	7.100	7.100	6.850	6.960	181,900	-0.14(-1.97%)
Feb 01, 2005	7.100	7.170	7.100	7.100	197,500	-0.07(-0.98%)
Jan 31, 2005	7.050	7.180	6.990	7.170	147,700	+0.08(+1.13%)
Jan 28, 2005	7.100	7.140	7.060	7.090	179,300	-0.07(-0.98%)
Jan 27, 2005	7.000	7.280	6.950	7.160	172,000	+0.16(+2.29%)
Jan 26, 2005	6.850	7.000	6.810	7.000	56,000	+0.15(+2.19%)
Jan 25, 2005	6.820	6.890	6.820	6.850	20,800	+0.00(+0.00%)
Jan 24, 2005	6.880	6.890	6.800	6.850	42,400	-0.09(-1.30%)
Jan 21, 2005	6.750	7.050	6.750	6.940	64,700	+0.21(+3.12%)
Jan 20, 2005	6.830	6.830	6.670	6.730	97,200	-0.15(-2.18%)
Jan 19, 2005	6.940	7.000	6.870	6.880	72,700	-0.12(-1.71%)
Jan 18, 2005	6.920	7.050	6.860	7.000	27,300	+0.00(+0.00%)
Jan 14, 2005	7.100	7.130	6.950	7.000	59,400	-0.01(-0.14%)
Jan 13, 2005	7.100	7.120	6.950	7.010	75,100	-0.09(-1.27%)
Jan 12, 2005	7.020	7.170	7.020	7.100	167,100	+0.17(+2.45%)
Jan 11, 2005	7.010	7.080	6.930	6.930	151,800	+0.03(+0.43%)
Jan 10, 2005	6.810	7.000	6.810	6.900	36,900	+0.06(+0.88%)
Jan 07, 2005	6.850	6.950	6.830	6.840	79,000	+0.09(+1.33%)
Jan 06, 2005	6.800	6.880	6.710	6.750	39,600	+0.00(+0.00%)
Jan 05, 2005	6.940	6.940	6.650	6.750	186,600	-0.24(-3.43%)
Jan 04, 2005	6.930	7.250	6.900	6.990	207,600	-0.04(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.