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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.916	5.039	4.842	4.890	788,673	-0.06(-1.24%)
Dec 30, 2019	5.031	5.079	4.855	4.952	1,647,640	-0.09(-1.74%)
Dec 27, 2019	5.373	5.408	4.969	5.039	2,345,858	-0.32(-6.06%)
Dec 26, 2019	5.145	5.540	5.031	5.364	2,918,971	+0.34(+6.82%)
Dec 24, 2019	4.864	5.347	4.862	5.022	1,561,969	+0.18(+3.81%)
Dec 23, 2019	4.434	4.908	4.398	4.837	2,069,918	+0.45(+10.20%)
Dec 20, 2019	4.355	4.455	4.240	4.390	1,537,024	+0.03(+0.60%)
Dec 19, 2019	4.477	4.618	4.337	4.363	2,310,089	-0.11(-2.36%)
Dec 18, 2019	4.117	4.574	4.100	4.469	2,319,953	+0.33(+8.07%)
Dec 17, 2019	4.117	4.161	3.907	4.135	2,121,154	+0.06(+1.51%)
Dec 16, 2019	4.258	4.276	4.030	4.074	2,152,656	-0.07(-1.69%)
Dec 13, 2019	3.951	4.372	3.951	4.144	2,678,117	+0.21(+5.36%)
Dec 12, 2019	3.635	3.981	3.635	3.933	1,329,810	+0.30(+8.21%)
Dec 11, 2019	3.591	3.705	3.573	3.635	983,231	+0.04(+1.22%)
Dec 10, 2019	3.714	3.744	3.556	3.591	1,094,409	-0.12(-3.31%)
Dec 09, 2019	3.661	3.793	3.529	3.714	1,334,857	+0.14(+3.93%)
Dec 06, 2019	3.319	3.608	3.319	3.573	1,407,743	+0.26(+7.96%)
Dec 05, 2019	3.327	3.406	3.275	3.310	940,243	+0.04(+1.07%)
Dec 04, 2019	3.283	3.433	3.266	3.275	1,357,039	+0.01(+0.27%)
Dec 03, 2019	3.231	3.266	3.161	3.266	825,541	+0.00(+0.00%)
Dec 02, 2019	3.459	3.547	3.244	3.266	1,109,591	-0.17(-4.86%)
Nov 29, 2019	3.556	3.556	3.398	3.433	532,160	-0.08(-2.25%)
Nov 27, 2019	3.161	3.538	3.134	3.512	1,900,948	+0.37(+11.73%)
Nov 26, 2019	3.266	3.283	3.099	3.143	9,907,262	-0.18(-5.29%)
Nov 25, 2019	3.275	3.415	3.248	3.319	1,131,354	+0.06(+1.89%)
Nov 22, 2019	3.275	3.468	3.196	3.257	1,308,190	-0.01(-0.27%)
Nov 21, 2019	3.319	3.327	3.204	3.266	877,821	-0.06(-1.85%)
Nov 20, 2019	2.950	3.345	2.950	3.327	2,778,092	+0.45(+15.55%)
Nov 19, 2019	2.704	2.941	2.695	2.880	1,998,797	+0.16(+5.81%)
Nov 18, 2019	2.765	2.801	2.713	2.722	635,787	-0.05(-1.90%)
Nov 15, 2019	2.730	2.814	2.665	2.774	1,379,722	+0.09(+3.27%)
Nov 14, 2019	2.783	2.880	2.686	2.686	1,229,169	-0.13(-4.67%)
Nov 13, 2019	2.853	2.880	2.757	2.818	1,295,554	-0.04(-1.23%)
Nov 12, 2019	2.967	3.038	2.796	2.853	2,398,802	-0.15(-4.97%)
Nov 11, 2019	3.003	3.073	2.932	3.003	1,310,269	-0.01(-0.29%)
Nov 08, 2019	3.099	3.240	2.985	3.011	1,341,792	-0.05(-1.72%)
Nov 07, 2019	3.117	3.187	3.055	3.064	884,367	+0.00(+0.00%)
Nov 06, 2019	3.213	3.240	3.029	3.064	1,177,625	-0.18(-5.42%)
Nov 05, 2019	3.283	3.354	3.204	3.240	913,520	+0.02(+0.55%)
Nov 04, 2019	3.134	3.345	3.117	3.222	1,667,089	+0.15(+4.86%)
Nov 01, 2019	3.090	3.117	3.003	3.073	978,096	+0.00(+0.00%)
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%)

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.