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 )

10.35 +0.13 (+1.27%)
Streaming Delayed Price Updated: 3:23 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 (%)
Sep 30, 2020 2.239 2.283 2.195 2.212 440,858 +0.01(+0.40%)
Sep 29, 2020 2.300 2.331 2.204 2.204 491,536 -0.10(-4.20%)
Sep 28, 2020 2.362 2.388 2.265 2.300 506,200 -0.01(-0.38%)
Sep 25, 2020 2.335 2.362 2.252 2.309 413,130 +0.00(+0.00%)
Sep 24, 2020 2.125 2.388 2.059 2.309 877,684 +0.19(+9.13%)
Sep 23, 2020 2.274 2.344 2.107 2.116 693,996 -0.13(-5.86%)
Sep 22, 2020 2.362 2.401 2.239 2.248 457,184 -0.09(-3.76%)
Sep 21, 2020 2.335 2.370 2.274 2.335 511,637 -0.10(-3.97%)
Sep 18, 2020 2.449 2.511 2.382 2.432 646,634 -0.02(-0.72%)
Sep 17, 2020 2.528 2.537 2.432 2.449 825,234 -0.11(-4.45%)
Sep 16, 2020 2.695 2.699 2.520 2.564 968,826 -0.19(-7.01%)
Sep 15, 2020 2.757 2.853 2.704 2.757 606,492 -0.04(-1.57%)
Sep 14, 2020 2.888 2.888 2.783 2.801 531,761 -0.09(-3.04%)
Sep 11, 2020 2.976 2.985 2.880 2.888 439,898 -0.08(-2.66%)
Sep 10, 2020 3.011 3.090 2.963 2.967 315,986 +0.00(+0.00%)
Sep 09, 2020 3.038 3.068 2.967 2.967 206,295 -0.04(-1.46%)
Sep 08, 2020 2.915 3.029 2.871 3.011 328,665 +0.04(+1.18%)
Sep 04, 2020 3.020 3.038 2.924 2.976 338,295 +0.02(+0.59%)
Sep 03, 2020 2.950 3.038 2.880 2.959 563,504 +0.04(+1.51%)
Sep 02, 2020 3.046 3.046 2.880 2.915 690,662 -0.11(-3.49%)
Sep 01, 2020 2.915 3.029 2.915 3.020 293,693 +0.06(+2.08%)
Aug 31, 2020 3.117 3.125 2.959 2.959 1,022,596 -0.11(-3.71%)
Aug 28, 2020 2.844 3.103 2.844 3.073 1,338,147 +0.25(+8.70%)
Aug 27, 2020 2.853 2.924 2.792 2.827 589,220 -0.02(-0.62%)
Aug 26, 2020 2.950 3.003 2.844 2.844 812,479 -0.10(-3.28%)
Aug 25, 2020 2.888 2.976 2.757 2.941 891,066 +0.05(+1.82%)
Aug 24, 2020 2.924 2.944 2.739 2.888 987,322 -0.03(-0.90%)
Aug 21, 2020 2.941 3.020 2.853 2.915 573,166 +0.02(+0.61%)
Aug 20, 2020 2.906 2.950 2.862 2.897 561,292 -0.07(-2.37%)
Aug 19, 2020 2.924 3.082 2.836 2.967 923,072 +0.05(+1.81%)
Aug 18, 2020 3.020 3.064 2.915 2.915 726,173 -0.05(-1.77%)
Aug 17, 2020 3.196 3.204 2.967 2.967 1,180,810 -0.22(-6.89%)
Aug 14, 2020 3.248 3.248 3.108 3.187 728,190 -0.04(-1.36%)
Aug 13, 2020 3.204 3.384 3.204 3.231 727,471 -0.02(-0.54%)
Aug 12, 2020 3.485 3.494 3.161 3.248 1,827,082 -0.15(-4.39%)
Aug 11, 2020 3.687 3.740 3.398 3.398 831,703 -0.24(-6.52%)
Aug 10, 2020 3.714 3.863 3.564 3.635 659,391 -0.08(-2.13%)
Aug 07, 2020 3.696 3.714 3.608 3.714 453,225 +0.00(+0.00%)
Aug 06, 2020 3.758 3.784 3.600 3.714 678,104 -0.05(-1.40%)
Aug 05, 2020 4.030 4.144 3.740 3.766 807,188 -0.20(-5.09%)
Aug 04, 2020 4.390 4.469 3.828 3.968 2,618,154 +0.04(+0.89%)
Aug 03, 2020 3.556 4.144 3.441 3.933 2,115,305 +0.30(+8.21%)
Jul 31, 2020 3.845 3.863 3.626 3.635 461,312 -0.18(-4.61%)
Jul 30, 2020 3.793 3.845 3.679 3.810 680,258 -0.09(-2.25%)
Jul 29, 2020 3.872 3.986 3.828 3.898 399,422 -0.01(-0.22%)
Jul 28, 2020 4.065 4.082 3.880 3.907 658,288 -0.15(-3.68%)
Jul 27, 2020 4.030 4.196 3.889 4.056 442,378 +0.07(+1.76%)
Jul 24, 2020 3.951 4.240 3.924 3.986 922,738 -0.03(-0.66%)
Jul 23, 2020 3.933 4.135 3.810 4.012 1,383,221 +0.12(+3.16%)
Jul 22, 2020 3.679 3.916 3.582 3.889 992,566 +0.21(+5.73%)
Jul 21, 2020 3.494 3.793 3.468 3.679 1,207,483 +0.14(+3.97%)
Jul 20, 2020 3.635 3.635 3.494 3.538 557,827 -0.07(-1.95%)
Jul 17, 2020 3.758 3.863 3.560 3.608 958,732 -0.11(-3.07%)
Jul 16, 2020 3.722 3.784 3.652 3.722 301,570 -0.07(-1.85%)
Jul 15, 2020 3.740 3.828 3.717 3.793 470,614 +0.13(+3.60%)
Jul 14, 2020 3.687 3.727 3.573 3.661 461,351 -0.06(-1.65%)
Jul 13, 2020 3.784 3.959 3.711 3.722 1,210,492 +0.03(+0.71%)
Jul 10, 2020 3.503 3.749 3.485 3.696 684,336 +0.21(+6.05%)
Jul 09, 2020 3.731 3.731 3.463 3.485 579,931 -0.23(-6.15%)
Jul 08, 2020 3.740 3.749 3.617 3.714 795,693 +0.05(+1.44%)
Jul 07, 2020 3.801 3.810 3.573 3.661 972,651 -0.19(-5.01%)
Jul 06, 2020 3.521 3.867 3.389 3.854 2,096,808 +0.67(+20.94%)
Jul 02, 2020 3.424 3.478 3.161 3.187 584,101 -0.18(-5.47%)
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.