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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	5.210	5.400	5.140	5.400	107,493	+0.13(+2.47%)
Jul 30, 2008	5.100	5.370	5.070	5.270	174,952	+0.17(+3.33%)
Jul 29, 2008	5.100	5.220	5.030	5.100	29,404	+0.10(+2.00%)
Jul 28, 2008	5.250	5.260	4.990	5.000	85,991	-0.16(-3.10%)
Jul 25, 2008	5.310	5.310	4.970	5.160	40,336	-0.17(-3.19%)
Jul 24, 2008	5.370	5.440	5.260	5.330	55,411	-0.05(-0.93%)
Jul 23, 2008	5.540	5.670	5.360	5.380	88,189	-0.21(-3.76%)
Jul 22, 2008	5.400	5.590	5.240	5.590	129,902	+0.13(+2.38%)
Jul 21, 2008	5.210	5.460	5.200	5.460	44,292	+0.29(+5.61%)
Jul 18, 2008	5.160	5.196	4.920	5.170	260,216	-0.03(-0.58%)
Jul 17, 2008	4.830	5.300	4.830	5.200	116,965	+0.43(+9.01%)
Jul 16, 2008	4.680	4.970	4.610	4.770	179,021	+0.04(+0.85%)
Jul 15, 2008	4.700	4.780	4.460	4.730	98,232	+0.03(+0.64%)
Jul 14, 2008	4.730	4.820	4.590	4.700	168,471	-0.08(-1.67%)
Jul 11, 2008	4.760	5.180	4.610	4.780	109,645	-0.12(-2.45%)
Jul 10, 2008	5.020	5.020	4.900	4.900	53,812	-0.06(-1.21%)
Jul 09, 2008	5.220	5.350	4.960	4.960	56,619	-0.23(-4.43%)
Jul 08, 2008	4.920	5.280	4.890	5.190	140,670	+0.24(+4.85%)
Jul 07, 2008	5.150	5.230	4.830	4.950	109,187	-0.25(-4.81%)
Jul 04, 2008	5.360	5.390	5.170	5.200	39,300	+0.00(+0.00%)
Jul 03, 2008	5.360	5.390	5.170	5.200	39,300	-0.17(-3.17%)
Jul 02, 2008	5.570	5.660	5.260	5.370	136,533	-0.14(-2.54%)
Jul 01, 2008	5.240	5.520	5.180	5.510	118,504	+0.21(+3.96%)
Jun 30, 2008	5.240	5.320	5.180	5.300	100,892	+0.12(+2.32%)
Jun 27, 2008	5.130	5.240	5.130	5.180	73,806	+0.00(+0.00%)
Jun 26, 2008	5.340	5.340	5.150	5.180	59,287	-0.14(-2.63%)
Jun 25, 2008	5.290	5.540	5.240	5.320	168,420	-0.05(-0.93%)
Jun 24, 2008	5.470	5.580	5.290	5.370	124,629	-0.14(-2.54%)
Jun 23, 2008	5.350	5.540	5.230	5.510	229,993	+0.12(+2.23%)
Jun 20, 2008	5.220	5.600	5.100	5.390	458,340	+0.08(+1.51%)
Jun 19, 2008	5.310	5.360	5.150	5.310	91,575	+0.00(+0.00%)
Jun 18, 2008	4.990	5.410	4.970	5.310	271,108	+0.28(+5.57%)
Jun 17, 2008	5.110	5.180	5.010	5.030	124,085	-0.07(-1.37%)
Jun 16, 2008	5.300	5.390	5.080	5.100	69,450	-0.27(-5.03%)
Jun 13, 2008	5.250	5.450	5.140	5.370	40,700	+0.10(+1.90%)
Jun 12, 2008	5.240	5.550	5.240	5.270	234,997	+0.00(+0.00%)
Jun 11, 2008	5.500	5.570	5.150	5.270	450,296	-0.23(-4.18%)
Jun 10, 2008	5.690	5.790	5.500	5.500	133,287	-0.23(-4.01%)
Jun 09, 2008	5.850	5.960	5.700	5.730	154,223	-0.03(-0.52%)
Jun 06, 2008	5.980	5.990	5.700	5.760	202,104	-0.25(-4.16%)
Jun 05, 2008	6.090	6.140	5.950	6.010	93,424	-0.01(-0.17%)
Jun 04, 2008	6.110	6.240	5.980	6.020	174,476	-0.10(-1.63%)
Jun 03, 2008	6.080	6.180	6.010	6.120	123,556	-0.06(-0.97%)
Jun 02, 2008	5.900	6.180	5.870	6.180	116,827	+0.28(+4.75%)
May 30, 2008	6.410	6.410	5.900	5.900	1,615,530	-0.40(-6.35%)
May 29, 2008	6.100	6.360	5.910	6.300	234,421	+0.20(+3.28%)
May 28, 2008	6.130	6.260	6.050	6.100	79,105	-0.06(-0.97%)
May 27, 2008	6.120	6.280	6.100	6.160	374,552	-0.22(-3.45%)
May 26, 2008	6.470	6.470	6.100	6.380	0	+0.00(+0.00%)
May 23, 2008	6.470	6.470	6.100	6.380	116,214	-0.04(-0.62%)
May 22, 2008	6.850	6.850	6.390	6.420	195,556	+0.01(+0.16%)
May 21, 2008	6.400	6.580	6.260	6.410	346,473	+0.13(+2.07%)
May 20, 2008	6.380	6.510	6.170	6.280	292,616	-0.23(-3.53%)
May 19, 2008	6.220	6.600	6.150	6.510	176,147	+0.23(+3.66%)
May 16, 2008	6.190	6.340	6.030	6.280	108,934	+0.11(+1.78%)
May 15, 2008	5.890	6.210	5.770	6.170	81,844	+0.38(+6.56%)
May 14, 2008	5.970	5.980	5.660	5.790	153,145	-0.09(-1.53%)
May 13, 2008	6.160	6.160	5.830	5.880	149,213	-0.21(-3.45%)
May 12, 2008	6.130	6.150	5.990	6.090	49,150	+0.03(+0.50%)
May 09, 2008	6.290	6.290	6.000	6.060	24,214	-0.23(-3.66%)
May 08, 2008	6.230	6.310	6.030	6.290	212,567	+0.08(+1.29%)
May 07, 2008	6.280	6.360	6.120	6.210	280,678	+0.01(+0.16%)
May 06, 2008	5.600	6.450	5.590	6.200	382,812	+0.10(+1.64%)
May 05, 2008	6.480	6.540	6.100	6.100	110,881	-0.50(-7.58%)
May 02, 2008	6.460	6.740	6.400	6.600	62,266	+0.04(+0.61%)

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.