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 )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2020 3.266 3.275 3.100 3.100 975,918 -0.12(-3.71%)
Aug 28, 2020 2.981 3.252 2.981 3.220 1,277,066 +0.26(+8.70%)
Aug 27, 2020 2.990 3.063 2.925 2.962 562,324 -0.02(-0.62%)
Aug 26, 2020 3.091 3.146 2.981 2.981 775,392 -0.10(-3.28%)
Aug 25, 2020 3.027 3.119 2.889 3.082 850,392 +0.06(+1.82%)
Aug 24, 2020 3.063 3.085 2.870 3.027 942,255 -0.03(-0.90%)
Aug 21, 2020 3.082 3.165 2.990 3.054 547,003 +0.02(+0.61%)
Aug 20, 2020 3.045 3.091 2.999 3.036 535,672 -0.07(-2.37%)
Aug 19, 2020 3.063 3.229 2.971 3.109 880,937 +0.06(+1.81%)
Aug 18, 2020 3.165 3.211 3.054 3.054 693,027 -0.06(-1.77%)
Aug 17, 2020 3.349 3.358 3.109 3.109 1,126,911 -0.23(-6.89%)
Aug 14, 2020 3.404 3.404 3.257 3.339 694,951 -0.05(-1.36%)
Aug 13, 2020 3.358 3.546 3.358 3.385 694,265 -0.02(-0.54%)
Aug 12, 2020 3.652 3.661 3.312 3.404 1,743,683 -0.16(-4.39%)
Aug 11, 2020 3.864 3.919 3.560 3.560 793,740 -0.25(-6.52%)
Aug 10, 2020 3.891 4.048 3.735 3.808 629,293 -0.08(-2.13%)
Aug 07, 2020 3.873 3.891 3.781 3.891 432,537 +0.00(+0.00%)
Aug 06, 2020 3.937 3.965 3.772 3.891 647,151 -0.06(-1.40%)
Aug 05, 2020 4.222 4.342 3.919 3.946 770,343 -0.21(-5.09%)
Aug 04, 2020 4.600 4.682 4.011 4.158 2,498,646 +0.04(+0.89%)
Aug 03, 2020 3.726 4.342 3.606 4.121 2,018,749 +0.31(+8.21%)
Jul 31, 2020 4.029 4.048 3.799 3.808 440,255 -0.18(-4.61%)
Jul 30, 2020 3.974 4.029 3.854 3.992 649,207 -0.09(-2.25%)
Jul 29, 2020 4.057 4.176 4.011 4.084 381,190 -0.01(-0.22%)
Jul 28, 2020 4.259 4.278 4.066 4.094 628,239 -0.16(-3.68%)
Jul 27, 2020 4.222 4.397 4.075 4.250 422,185 +0.07(+1.76%)
Jul 24, 2020 4.140 4.443 4.112 4.176 880,619 -0.03(-0.66%)
Jul 23, 2020 4.121 4.333 3.992 4.204 1,320,083 +0.13(+3.16%)
Jul 22, 2020 3.854 4.103 3.753 4.075 947,259 +0.22(+5.73%)
Jul 21, 2020 3.661 3.974 3.634 3.854 1,152,366 +0.15(+3.97%)
Jul 20, 2020 3.808 3.808 3.661 3.707 532,365 -0.07(-1.95%)
Jul 17, 2020 3.937 4.048 3.730 3.781 914,970 -0.12(-3.07%)
Jul 16, 2020 3.900 3.965 3.827 3.900 287,805 -0.07(-1.85%)
Jul 15, 2020 3.919 4.011 3.895 3.974 449,133 +0.14(+3.60%)
Jul 14, 2020 3.864 3.905 3.744 3.836 440,292 -0.06(-1.65%)
Jul 13, 2020 3.965 4.149 3.889 3.900 1,155,238 +0.03(+0.71%)
Jul 10, 2020 3.670 3.928 3.652 3.873 653,099 +0.22(+6.05%)
Jul 09, 2020 3.910 3.910 3.629 3.652 553,459 -0.24(-6.15%)
Jul 08, 2020 3.919 3.928 3.790 3.891 759,373 +0.06(+1.44%)
Jul 07, 2020 3.983 3.992 3.744 3.836 928,253 -0.20(-5.01%)
Jul 06, 2020 3.689 4.052 3.551 4.038 2,001,097 +0.70(+20.94%)
Jul 02, 2020 3.588 3.644 3.312 3.339 557,439 -0.19(-5.47%)
Jul 01, 2020 3.459 3.560 3.422 3.533 430,591 +0.08(+2.40%)
Jun 30, 2020 3.634 3.634 3.348 3.450 1,229,902 -0.18(-5.06%)
Jun 29, 2020 3.606 3.744 3.560 3.634 513,283 +0.07(+2.07%)
Jun 26, 2020 3.735 3.735 3.514 3.560 717,344 -0.18(-4.91%)
Jun 25, 2020 3.468 3.781 3.376 3.744 1,607,149 +0.28(+7.96%)
Jun 24, 2020 3.431 3.505 3.312 3.468 787,093 +0.06(+1.62%)
Jun 23, 2020 3.385 3.569 3.367 3.413 703,252 +0.06(+1.92%)
Jun 22, 2020 3.422 3.454 3.229 3.349 830,282 -0.07(-2.15%)
Jun 19, 2020 3.349 3.533 3.255 3.422 2,034,957 +0.20(+6.29%)
Jun 18, 2020 3.431 3.486 3.220 3.220 1,521,732 -0.30(-8.62%)
Jun 17, 2020 3.670 3.670 3.514 3.523 553,469 -0.09(-2.54%)
Jun 16, 2020 3.808 3.818 3.606 3.615 1,393,534 -0.02(-0.51%)
Jun 15, 2020 3.670 3.716 3.496 3.634 784,605 -0.11(-2.95%)
Jun 12, 2020 3.670 3.772 3.542 3.744 933,558 +0.26(+7.39%)
Jun 11, 2020 3.716 3.827 3.468 3.486 1,331,140 -0.39(-9.98%)
Jun 10, 2020 3.900 3.992 3.680 3.873 967,310 -0.01(-0.24%)
Jun 09, 2020 4.048 4.048 3.680 3.882 1,292,288 -0.29(-6.84%)
Jun 08, 2020 3.845 4.213 3.845 4.167 1,279,304 +0.40(+10.76%)
Jun 05, 2020 3.910 3.919 3.735 3.762 976,714 +0.11(+3.02%)
Jun 04, 2020 3.818 3.818 3.514 3.652 1,279,709 -0.10(-2.70%)
Jun 03, 2020 3.523 3.841 3.413 3.753 2,134,446 +0.31(+9.09%)
Jun 02, 2020 3.146 3.477 3.109 3.441 1,832,074 +0.38(+12.31%)
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.