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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.910	9.000	8.640	8.770	227,893	-0.04(-0.45%)
May 23, 2011	9.010	9.022	8.700	8.810	309,795	-0.29(-3.19%)
May 20, 2011	9.350	9.460	9.080	9.100	143,229	-0.23(-2.47%)
May 19, 2011	9.440	9.500	9.310	9.330	80,404	-0.07(-0.74%)
May 18, 2011	9.320	9.500	9.320	9.400	144,810	+0.13(+1.40%)
May 17, 2011	9.340	9.361	9.080	9.270	240,259	-0.15(-1.59%)
May 16, 2011	9.710	9.710	9.380	9.420	118,822	-0.18(-1.87%)
May 13, 2011	9.840	9.890	9.550	9.600	138,822	-0.24(-2.44%)
May 12, 2011	10.04	10.08	9.810	9.840	110,882	-0.16(-1.60%)
May 11, 2011	10.23	10.24	9.940	10.00	64,922	-0.25(-2.44%)
May 10, 2011	10.03	10.25	10.03	10.25	129,561	+0.32(+3.22%)
May 09, 2011	9.780	9.940	9.640	9.930	159,424	+0.29(+3.01%)
May 06, 2011	9.810	10.20	9.640	9.640	204,288	+0.01(+0.10%)
May 05, 2011	9.850	10.05	9.630	9.630	145,280	-0.34(-3.41%)
May 04, 2011	10.08	10.17	9.820	9.970	102,383	-0.11(-1.09%)
May 03, 2011	10.01	10.28	10.00	10.08	221,244	-0.24(-2.33%)
May 02, 2011	10.31	10.33	10.28	10.32	117,395	-0.09(-0.86%)
Apr 29, 2011	10.36	10.53	10.35	10.41	104,577	+0.10(+0.97%)
Apr 28, 2011	10.21	10.46	10.13	10.31	176,089	+0.03(+0.29%)
Apr 27, 2011	10.64	10.64	10.05	10.28	464,672	-0.32(-3.02%)
Apr 26, 2011	10.86	10.91	10.51	10.60	175,881	-0.29(-2.66%)
Apr 25, 2011	11.15	11.23	10.80	10.89	169,671	-0.25(-2.24%)
Apr 21, 2011	11.02	11.19	10.95	11.14	85,784	+0.12(+1.09%)
Apr 20, 2011	11.01	11.19	10.84	11.02	261,261	-0.65(-5.57%)
Apr 19, 2011	11.39	11.69	11.39	11.67	405,398	+0.37(+3.27%)
Apr 18, 2011	11.28	11.35	10.83	11.30	215,072	+0.02(+0.18%)
Apr 15, 2011	11.70	11.70	11.24	11.28	193,341	-0.22(-1.91%)
Apr 14, 2011	11.59	11.70	11.31	11.50	335,662	-0.13(-1.12%)
Apr 13, 2011	11.50	11.68	11.40	11.63	158,039	+0.21(+1.84%)
Apr 12, 2011	11.51	11.80	11.35	11.42	167,328	-0.21(-1.81%)
Apr 11, 2011	11.66	11.79	11.55	11.63	99,111	+0.00(+0.00%)
Apr 08, 2011	11.73	11.78	11.50	11.63	79,035	-0.03(-0.26%)
Apr 07, 2011	11.69	11.82	11.52	11.66	84,054	+0.00(+0.00%)
Apr 06, 2011	11.74	11.75	11.47	11.66	167,926	+0.06(+0.52%)
Apr 05, 2011	11.35	11.79	11.26	11.60	402,675	+0.06(+0.52%)
Apr 04, 2011	11.49	11.75	11.41	11.54	325,243	+0.20(+1.76%)
Apr 01, 2011	11.25	11.40	11.04	11.34	625,258	+0.37(+3.37%)
Mar 31, 2011	11.10	11.25	10.89	10.97	347,543	-0.20(-1.79%)
Mar 30, 2011	10.99	11.30	10.92	11.17	414,295	+0.25(+2.29%)
Mar 29, 2011	11.02	11.07	10.86	10.92	146,211	-0.15(-1.36%)
Mar 28, 2011	11.08	11.21	10.96	11.07	182,794	+0.07(+0.64%)
Mar 25, 2011	11.14	11.33	10.99	11.00	80,229	-0.14(-1.26%)
Mar 24, 2011	11.27	11.30	11.11	11.14	47,927	-0.06(-0.54%)
Mar 23, 2011	11.08	11.21	10.97	11.20	154,544	+0.16(+1.45%)
Mar 22, 2011	11.08	11.23	10.99	11.04	100,667	-0.03(-0.27%)
Mar 21, 2011	10.99	11.07	10.95	11.07	302,000	+0.39(+3.65%)
Mar 18, 2011	11.10	11.10	10.54	10.68	203,737	-0.23(-2.11%)
Mar 17, 2011	10.99	11.11	10.79	10.91	99,127	+0.11(+1.02%)
Mar 16, 2011	10.47	10.87	10.31	10.80	363,981	+0.33(+3.15%)
Mar 15, 2011	10.67	11.06	10.45	10.47	375,657	-0.59(-5.33%)
Mar 14, 2011	10.98	11.09	10.77	11.06	201,508	-0.03(-0.27%)
Mar 11, 2011	11.10	11.23	11.02	11.09	94,761	-0.06(-0.54%)
Mar 10, 2011	11.14	11.18	10.95	11.15	88,362	-0.15(-1.33%)
Mar 09, 2011	11.46	11.52	11.25	11.30	82,033	-0.21(-1.82%)
Mar 08, 2011	11.57	11.59	11.42	11.51	71,054	+0.03(+0.26%)
Mar 07, 2011	11.61	11.67	11.32	11.48	67,392	-0.08(-0.69%)
Mar 04, 2011	11.59	11.68	11.36	11.56	126,799	-0.13(-1.11%)
Mar 03, 2011	11.30	11.70	11.10	11.69	415,737	+0.59(+5.32%)
Mar 02, 2011	11.60	11.60	11.05	11.10	271,392	-0.52(-4.48%)

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.