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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3.090	3.125	3.007	3.073	844,993	-0.04(-1.13%)
Oct 30, 2019	3.213	3.222	3.003	3.108	1,122,188	-0.04(-1.12%)
Oct 29, 2019	3.038	3.204	2.941	3.143	1,835,900	+0.12(+4.07%)
Oct 28, 2019	3.398	3.573	3.020	3.020	1,838,986	-0.38(-11.11%)
Oct 25, 2019	3.459	3.503	3.319	3.398	1,195,767	-0.02(-0.51%)
Oct 24, 2019	3.389	3.477	3.371	3.415	597,298	-0.01(-0.26%)
Oct 23, 2019	3.468	3.529	3.424	3.424	578,428	-0.06(-1.76%)
Oct 22, 2019	3.564	3.591	3.437	3.485	442,458	-0.09(-2.46%)
Oct 21, 2019	3.556	3.617	3.494	3.573	549,540	+0.03(+0.74%)
Oct 18, 2019	3.617	3.652	3.428	3.547	609,843	-0.06(-1.70%)
Oct 17, 2019	3.722	3.731	3.573	3.608	625,046	-0.12(-3.29%)
Oct 16, 2019	3.775	3.819	3.687	3.731	351,530	-0.04(-1.16%)
Oct 15, 2019	3.758	3.810	3.687	3.775	697,494	+0.04(+0.94%)
Oct 14, 2019	3.872	3.995	3.740	3.740	414,263	-0.19(-4.91%)
Oct 11, 2019	4.170	4.170	3.924	3.933	602,439	-0.11(-2.61%)
Oct 10, 2019	3.872	4.091	3.837	4.038	644,042	+0.21(+5.50%)
Oct 09, 2019	3.784	3.837	3.731	3.828	548,952	+0.04(+0.93%)
Oct 08, 2019	4.021	4.135	3.793	3.793	373,117	-0.20(-5.05%)
Oct 07, 2019	3.942	4.170	3.880	3.995	791,631	+0.07(+1.79%)
Oct 04, 2019	3.775	3.929	3.758	3.924	509,379	+0.14(+3.71%)
Oct 03, 2019	3.810	3.819	3.661	3.784	640,670	-0.04(-0.92%)
Oct 02, 2019	3.731	3.828	3.626	3.819	634,168	+0.04(+0.93%)
Oct 01, 2019	3.810	3.845	3.687	3.784	787,168	-0.02(-0.46%)
Sep 30, 2019	3.889	3.916	3.687	3.801	516,623	-0.06(-1.59%)
Sep 27, 2019	3.722	4.021	3.722	3.863	1,083,457	+0.14(+3.77%)
Sep 26, 2019	3.714	3.819	3.617	3.722	360,859	+0.04(+0.95%)
Sep 25, 2019	3.582	3.714	3.573	3.687	588,012	+0.07(+1.94%)
Sep 24, 2019	3.696	3.696	3.556	3.617	479,263	-0.08(-2.14%)
Sep 23, 2019	3.679	3.793	3.600	3.696	568,146	+0.00(+0.00%)
Sep 20, 2019	3.863	3.951	3.687	3.696	598,225	-0.12(-3.22%)
Sep 19, 2019	3.793	3.889	3.652	3.819	658,241	+0.00(+0.00%)
Sep 18, 2019	3.828	3.863	3.689	3.819	309,887	-0.01(-0.23%)
Sep 17, 2019	3.784	3.837	3.626	3.828	718,697	+0.01(+0.23%)
Sep 16, 2019	3.670	3.885	3.643	3.819	615,323	+0.09(+2.35%)
Sep 13, 2019	3.828	3.898	3.705	3.731	562,573	-0.10(-2.52%)
Sep 12, 2019	3.907	3.951	3.696	3.828	798,893	-0.08(-2.02%)
Sep 11, 2019	3.889	3.933	3.740	3.907	983,487	+0.02(+0.45%)
Sep 10, 2019	3.854	3.995	3.775	3.889	534,347	+0.03(+0.68%)
Sep 09, 2019	3.854	4.126	3.766	3.863	1,195,079	+0.03(+0.69%)
Sep 06, 2019	3.845	4.126	3.819	3.837	1,885,115	+0.02(+0.46%)
Sep 05, 2019	3.740	4.249	3.740	3.819	2,353,720	+0.14(+3.82%)
Sep 04, 2019	3.521	3.863	3.406	3.679	2,153,705	+0.25(+7.44%)
Sep 03, 2019	3.784	3.914	3.424	3.424	2,418,461	-0.28(-7.58%)
Aug 30, 2019	3.766	3.798	3.643	3.705	1,363,548	-0.05(-1.40%)
Aug 29, 2019	3.810	3.958	3.582	3.758	2,423,667	-0.18(-4.68%)
Aug 28, 2019	3.854	4.153	3.819	3.942	1,670,186	+0.04(+1.13%)
Aug 27, 2019	4.038	4.153	3.863	3.898	1,990,727	-0.24(-5.73%)
Aug 26, 2019	4.618	4.618	4.122	4.135	1,085,868	-0.23(-5.23%)
Aug 23, 2019	4.583	4.635	4.355	4.363	1,217,864	-0.25(-5.33%)
Aug 22, 2019	4.627	4.714	4.583	4.609	1,161,186	-0.04(-0.76%)
Aug 21, 2019	4.477	4.653	4.399	4.644	1,150,018	+0.18(+4.13%)
Aug 20, 2019	4.583	4.671	4.434	4.460	1,098,000	+0.06(+1.40%)
Aug 19, 2019	5.031	5.048	4.372	4.398	2,425,320	-0.74(-14.36%)
Aug 16, 2019	5.268	5.390	5.118	5.136	1,678,379	+0.07(+1.39%)
Aug 15, 2019	5.048	5.364	4.855	5.066	2,344,736	+0.26(+5.48%)
Aug 14, 2019	5.022	5.232	4.697	4.802	2,109,999	-0.29(-5.69%)
Aug 13, 2019	5.215	5.355	4.934	5.092	3,870,683	+0.42(+9.02%)
Aug 12, 2019	6.075	6.075	3.670	4.671	7,646,549	-5.91(-55.85%)
Aug 09, 2019	9.675	10.63	9.640	10.58	1,158,064	+0.81(+8.27%)
Aug 08, 2019	9.684	9.877	9.605	9.771	952,376	+0.19(+2.02%)
Aug 07, 2019	9.508	9.754	9.411	9.578	565,521	-0.10(-1.00%)
Aug 06, 2019	9.578	9.767	9.438	9.675	644,656	+0.14(+1.47%)
Aug 05, 2019	9.605	9.810	9.438	9.534	531,666	-0.44(-4.40%)
Aug 02, 2019	9.833	10.05	9.640	9.973	600,389	+0.08(+0.80%)

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.