Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.47 +0.25 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.924 4.953 4.791 4.877 790,688 -0.02(-0.39%)
Feb 27, 2023 4.848 4.924 4.767 4.896 829,117 +0.09(+1.79%)
Feb 24, 2023 4.695 4.810 4.600 4.810 2,128,419 +0.24(+5.22%)
Feb 23, 2023 4.400 4.600 4.400 4.571 505,530 +0.19(+4.36%)
Feb 22, 2023 4.505 4.524 4.357 4.380 323,878 -0.07(-1.50%)
Feb 21, 2023 4.400 4.557 4.400 4.447 408,703 +0.02(+0.43%)
Feb 17, 2023 4.600 4.600 4.218 4.428 1,251,920 -0.19(-4.13%)
Feb 16, 2023 4.390 4.672 4.390 4.619 1,121,492 +0.19(+4.31%)
Feb 15, 2023 4.428 4.485 4.352 4.428 473,706 -0.08(-1.69%)
Feb 14, 2023 4.419 4.552 4.417 4.505 561,735 +0.09(+1.94%)
Feb 13, 2023 4.199 4.438 4.128 4.419 745,738 +0.25(+5.95%)
Feb 10, 2023 4.123 4.209 4.099 4.171 488,041 +0.03(+0.69%)
Feb 09, 2023 4.228 4.276 4.104 4.142 537,564 -0.09(-2.03%)
Feb 08, 2023 4.161 4.247 4.080 4.228 312,654 +0.08(+1.84%)
Feb 07, 2023 4.151 4.237 4.118 4.151 547,141 -0.02(-0.46%)
Feb 06, 2023 4.066 4.180 4.018 4.171 431,575 +0.08(+1.86%)
Feb 03, 2023 4.285 4.314 4.075 4.094 461,475 -0.22(-5.09%)
Feb 02, 2023 4.333 4.409 4.236 4.314 555,155 -0.01(-0.22%)
Feb 01, 2023 4.409 4.447 4.201 4.323 653,103 -0.11(-2.58%)
Jan 31, 2023 4.285 4.481 4.280 4.438 637,446 +0.19(+4.49%)
Jan 30, 2023 4.380 4.414 4.237 4.247 397,783 -0.17(-3.89%)
Jan 27, 2023 4.562 4.607 4.400 4.419 577,917 -0.16(-3.54%)
Jan 26, 2023 4.619 4.666 4.514 4.581 583,977 +0.01(+0.21%)
Jan 25, 2023 4.409 4.636 4.352 4.571 717,192 +0.12(+2.79%)
Jan 24, 2023 4.409 4.571 4.400 4.447 673,824 -0.03(-0.64%)
Jan 23, 2023 4.552 4.648 4.414 4.476 657,580 -0.09(-1.88%)
Jan 20, 2023 4.371 4.571 4.304 4.562 671,435 +0.20(+4.60%)
Jan 19, 2023 4.180 4.371 4.008 4.361 1,503,606 +0.10(+2.24%)
Jan 18, 2023 4.867 4.877 4.237 4.266 2,015,381 -0.43(-9.15%)
Jan 17, 2023 4.390 4.719 4.390 4.695 935,808 +0.25(+5.58%)
Jan 13, 2023 4.409 4.552 4.323 4.447 789,779 +0.03(+0.65%)
Jan 12, 2023 4.276 4.485 4.213 4.419 1,204,462 +0.09(+1.98%)
Jan 11, 2023 4.066 4.380 4.046 4.333 1,117,184 +0.32(+8.10%)
Jan 10, 2023 4.104 4.114 3.961 4.008 672,400 -0.05(-1.18%)
Jan 09, 2023 3.980 4.104 3.924 4.056 856,618 +0.06(+1.43%)
Jan 06, 2023 3.970 4.162 3.951 3.999 1,310,401 +0.09(+2.20%)
Jan 05, 2023 3.722 3.932 3.674 3.913 1,058,644 +0.21(+5.67%)
Jan 04, 2023 3.569 3.741 3.502 3.703 798,919 +0.18(+5.15%)
Jan 03, 2023 3.732 3.841 3.521 3.522 1,008,879 -0.20(-5.38%)
Dec 30, 2022 3.588 3.732 3.569 3.722 574,329 +0.10(+2.63%)
Dec 29, 2022 3.607 3.741 3.607 3.627 1,130,293 +0.03(+0.80%)
Dec 28, 2022 3.455 3.698 3.397 3.598 1,201,539 +0.10(+2.72%)
Dec 27, 2022 3.397 3.502 3.302 3.502 878,215 +0.07(+1.94%)
Dec 23, 2022 3.388 3.483 3.293 3.436 903,860 +0.04(+1.30%)
Dec 22, 2022 3.344 3.401 3.230 3.392 753,988 +0.13(+4.08%)
Dec 21, 2022 3.126 3.311 3.097 3.259 1,148,864 +0.13(+4.26%)
Dec 20, 2022 2.888 3.154 2.888 3.126 930,438 +0.26(+8.94%)
Dec 19, 2022 2.746 2.898 2.727 2.869 600,437 +0.12(+4.50%)
Dec 16, 2022 2.717 2.793 2.717 2.746 789,736 +0.01(+0.35%)
Dec 15, 2022 2.736 2.746 2.670 2.736 489,866 +0.01(+0.35%)
Dec 14, 2022 2.708 2.746 2.646 2.727 668,646 +0.02(+0.70%)
Dec 13, 2022 2.793 2.812 2.689 2.708 516,262 -0.03(-1.04%)
Dec 12, 2022 2.641 2.765 2.641 2.736 682,990 +0.10(+3.97%)
Dec 09, 2022 2.670 2.689 2.603 2.632 430,644 -0.04(-1.42%)
Dec 08, 2022 2.860 2.936 2.670 2.670 635,501 -0.19(-6.64%)
Dec 07, 2022 2.717 2.872 2.717 2.860 639,476 +0.12(+4.51%)
Dec 06, 2022 2.755 2.793 2.674 2.736 746,019 -0.02(-0.69%)
Dec 05, 2022 2.898 2.926 2.746 2.755 710,347 -0.17(-5.84%)
Dec 02, 2022 3.012 3.040 2.926 2.926 666,342 -0.10(-3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.