BBVA Banco Frances S.A. Common Stock (NY: BBAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	10.18	10.23	9.894	9.894	349,147	-0.28(-2.76%)
Jul 31, 2019	10.39	10.41	9.967	10.18	741,881	-0.22(-2.11%)
Jul 30, 2019	10.55	10.61	10.33	10.39	378,171	-0.23(-2.15%)
Jul 29, 2019	10.39	10.68	10.20	10.62	658,432	+0.20(+1.94%)
Jul 26, 2019	9.552	10.48	9.552	10.42	547,537	+0.82(+8.50%)
Jul 25, 2019	9.763	9.763	9.473	9.605	459,545	-0.05(-0.55%)
Jul 24, 2019	9.596	9.885	9.561	9.657	322,470	+0.02(+0.18%)
Jul 23, 2019	9.543	9.719	9.482	9.640	460,432	+0.06(+0.64%)
Jul 22, 2019	9.763	9.833	9.534	9.578	607,221	-0.23(-2.33%)
Jul 19, 2019	9.956	9.973	9.727	9.806	380,212	-0.08(-0.80%)
Jul 18, 2019	10.13	10.21	9.719	9.885	468,710	-0.31(-3.01%)
Jul 17, 2019	10.37	10.45	10.14	10.19	824,837	-0.16(-1.53%)
Jul 16, 2019	10.41	10.65	10.29	10.35	515,615	-0.04(-0.42%)
Jul 15, 2019	10.87	11.04	10.36	10.39	520,235	-0.53(-4.82%)
Jul 12, 2019	10.76	10.96	10.75	10.92	467,918	+0.10(+0.89%)
Jul 11, 2019	10.70	10.97	10.64	10.82	464,067	+0.18(+1.65%)
Jul 10, 2019	10.82	10.89	10.40	10.65	894,854	-0.05(-0.49%)
Jul 09, 2019	10.60	10.97	10.57	10.70	584,663	-0.03(-0.25%)
Jul 08, 2019	10.64	10.73	10.36	10.73	338,309	+0.16(+1.49%)
Jul 05, 2019	10.48	10.65	10.30	10.57	307,427	+0.06(+0.59%)
Jul 03, 2019	10.37	10.53	10.32	10.51	445,821	+0.16(+1.53%)
Jul 02, 2019	10.05	10.37	9.842	10.35	980,109	+0.38(+3.79%)
Jul 01, 2019	10.09	10.23	9.833	9.973	437,334	+0.04(+0.35%)
Jun 28, 2019	9.929	10.19	9.824	9.938	638,091	+0.11(+1.16%)
Jun 27, 2019	9.710	9.947	9.552	9.824	495,948	+0.17(+1.73%)
Jun 26, 2019	9.780	9.991	9.561	9.657	363,527	-0.17(-1.70%)
Jun 25, 2019	9.648	9.833	9.648	9.824	434,664	+0.09(+0.90%)
Jun 24, 2019	9.657	9.745	9.526	9.736	440,094	+0.08(+0.82%)
Jun 21, 2019	9.745	9.868	9.613	9.657	714,293	-0.18(-1.79%)
Jun 20, 2019	9.789	9.868	9.552	9.833	580,584	+0.19(+2.00%)
Jun 19, 2019	9.921	10.06	9.569	9.640	1,130,112	-0.25(-2.49%)
Jun 18, 2019	9.771	10.18	9.769	9.885	1,013,789	+0.14(+1.44%)

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.