BFR - BBVA Banco Francés S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201722.1822.4922.1222.4422.44267,700
Dec 07, 201721.3922.0521.3922.0522.05127,400
Dec 06, 201720.9321.7520.8821.7321.73148,600
Dec 05, 201721.0121.2720.8921.0221.02216,800
Dec 04, 201720.8221.0220.6020.9120.91209,500
Dec 01, 201721.1621.1720.6220.7220.72316,800
Nov 30, 201721.4021.4021.0021.0521.05386,200
Nov 29, 201721.7621.8621.1121.3421.34368,300
Nov 28, 201721.8321.9421.4021.7121.71354,600
Nov 27, 201722.1822.7521.6921.7221.72376,500
Nov 24, 201721.7222.1121.5922.1122.11192,900
Nov 22, 201722.1122.3921.5721.6221.62327,100
Nov 21, 201722.1922.2721.9822.0322.03198,400
Nov 20, 201721.5822.3121.2822.1522.15359,700
Nov 17, 201721.0021.6520.9521.6321.63476,900
Nov 16, 201720.5521.4920.5520.9620.96627,200
Nov 15, 201719.4420.5819.2620.5820.58519,400
Nov 14, 201720.3420.4319.5019.5819.58551,500
Nov 13, 201720.6620.6920.2420.3020.30140,900
Nov 10, 201721.0221.5320.5920.8020.80502,200
Nov 09, 201720.8021.2320.8021.0221.02254,300
Nov 08, 201720.5621.0520.5620.9320.93123,600
Nov 07, 201720.9720.9920.6120.6520.65283,500
Nov 06, 201721.2921.2920.5220.9120.91361,300
Nov 03, 201721.4021.4020.7621.2021.20180,600
Nov 02, 201721.5121.5120.9821.3321.33333,200
Nov 01, 201722.0622.2621.3221.3821.38613,500
Oct 31, 201721.9422.0621.7522.0422.04294,700
Oct 30, 201722.1722.3321.9021.9621.96552,100
Oct 27, 201722.2222.4322.0622.2522.25337,700
Oct 26, 201722.3022.5922.1622.2222.22127,800
Oct 25, 201722.3922.5922.0422.3222.32268,600
Oct 24, 201722.3322.4022.0722.3222.32233,800
Oct 23, 201721.6722.7321.5222.3722.37680,800
Oct 20, 201721.5321.6721.1921.5121.51320,500
Oct 19, 201721.4721.6821.2721.3821.38350,500
Oct 18, 201721.7321.8521.4721.6021.60325,400
Oct 17, 201721.8121.8921.6021.6921.69266,800
Oct 16, 201721.9822.0021.7421.8121.81322,500
Oct 13, 201721.6721.9121.4521.9021.90291,000
Oct 12, 201721.1621.6021.1321.5521.55332,900
Oct 11, 201721.4021.5521.0321.1221.12438,200
Oct 10, 201721.0921.4020.9721.3621.36216,500
Oct 09, 201720.8421.1520.7620.9420.94192,700
Oct 06, 201721.1721.3320.7020.9520.95272,200
Oct 05, 201721.0021.3620.9821.1921.19419,400
Oct 04, 201720.6821.0320.4720.9120.91555,000
Oct 03, 201720.6320.8320.4220.7620.76256,200
Oct 02, 201720.3320.7720.2020.6220.62350,500
Sep 29, 201719.7420.6119.6020.3920.39754,800
Sep 28, 201719.2119.6219.1619.6119.61344,200
Sep 27, 201719.6319.7219.1419.2219.22715,100
Sep 26, 201719.4419.6919.3419.5019.50412,800
Sep 25, 201719.9120.0419.4219.4719.47586,200
Sep 22, 201719.6320.1018.8619.9519.95860,700
Sep 21, 201719.6319.7519.5719.6319.63919,000
Sep 20, 201719.8519.9319.4719.6319.63786,300
Sep 19, 201719.3619.8919.3619.8319.83883,000
Sep 18, 201718.7319.5818.5519.3119.311,420,500
Sep 15, 201717.9918.7417.9418.7018.70882,400
Sep 14, 201717.7918.0117.7217.9317.93261,000
Sep 13, 201717.6218.0917.5517.8017.80635,300
Sep 12, 201717.6617.7317.5117.5517.55477,300
Sep 11, 201717.8718.0317.5117.6317.63457,200
Sep 08, 201717.4417.9317.2717.7817.78692,300
Sep 07, 201717.5217.5517.4017.4917.49388,900
Sep 06, 201717.4917.5617.3217.4817.48272,300
Sep 05, 201717.3917.5217.2817.4917.49250,600
Sep 01, 201717.2217.4917.1117.4217.42215,600
Aug 31, 201717.2517.3317.1417.1817.18235,600
Aug 30, 201717.0617.2417.0017.1717.17232,300
Aug 29, 201717.2817.2817.0517.1217.12319,400
Aug 28, 201717.5117.5817.2817.3817.38262,600
Aug 25, 201717.2018.0517.2017.5417.54998,200
Aug 24, 201716.9217.2616.7917.1917.19864,900
Aug 23, 201716.5417.0816.4416.9116.91867,600
Aug 22, 201716.4316.6216.2316.6016.60534,900
Aug 21, 201716.4216.4416.1816.2616.26390,400
Aug 18, 201716.0316.6616.0316.4016.40408,400
Aug 17, 201716.4916.5516.1116.1216.12391,200
Aug 16, 201716.6616.8116.5316.5516.55478,100
Aug 15, 201716.8816.8816.4016.6416.64860,500
Aug 14, 201716.0516.8916.0316.8116.811,716,000
Aug 11, 201715.1315.9414.5515.6815.68863,800
Aug 10, 201715.2515.5114.9315.5115.51376,700
Aug 09, 201715.5115.7615.2215.3015.30300,400
Aug 08, 201715.7015.8815.5615.6715.67676,300
Aug 08, 20170.257 Dividend
Aug 07, 201715.9515.9815.8115.9215.66622,000
Aug 04, 201715.8915.9515.7915.9315.67384,600
Aug 03, 201715.8415.9215.7515.8915.63319,300
Aug 02, 201715.8115.9015.7415.9015.64507,700
Aug 01, 201715.6615.8615.6615.8015.54755,600
Jul 31, 201715.8515.8515.5015.6715.42287,300
Jul 28, 201715.8615.9715.7115.7615.51227,600
Jul 27, 201715.8215.9515.7315.9515.69679,600
Jul 26, 201715.5615.8515.5115.8215.562,158,300
Jul 25, 201715.6115.7115.5015.5715.32394,700
Jul 24, 201715.7515.8215.4515.5115.26674,900
Jul 21, 201715.8215.9315.7215.7515.50797,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...