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: BFR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 11.67 12.10 11.62 12.05 152,363 +0.30(+2.55%)
Oct 28, 2010 12.60 12.60 11.50 11.75 541,489 -0.59(-4.78%)
Oct 27, 2010 12.00 13.33 11.81 12.34 1,427,138 +0.06(+0.49%)
Oct 25, 2010 11.69 12.35 11.61 12.28 348,165 +0.78(+6.78%)
Oct 22, 2010 11.42 11.60 11.31 11.50 167,889 +0.14(+1.23%)
Oct 21, 2010 11.58 11.58 11.13 11.36 324,109 +0.04(+0.35%)
Oct 20, 2010 10.70 11.40 10.68 11.32 1,246,570 +0.73(+6.89%)
Oct 19, 2010 10.02 10.67 10.00 10.59 403,414 +0.51(+5.06%)
Oct 18, 2010 10.25 10.29 9.960 10.08 161,084 -0.12(-1.18%)
Oct 15, 2010 10.22 10.25 9.950 10.20 134,041 +0.02(+0.20%)
Oct 14, 2010 10.16 10.20 9.940 10.18 186,121 +0.08(+0.79%)
Oct 13, 2010 10.20 10.40 10.05 10.10 147,538 -0.06(-0.59%)
Oct 12, 2010 10.10 10.17 9.970 10.16 102,148 +0.06(+0.59%)
Oct 11, 2010 10.06 10.22 9.940 10.10 81,401 -0.01(-0.10%)
Oct 08, 2010 10.11 10.15 9.940 10.11 112,742 +0.21(+2.12%)
Oct 07, 2010 10.20 10.20 9.770 9.900 130,385 -0.26(-2.56%)
Oct 06, 2010 10.21 10.29 10.03 10.16 190,126 +0.06(+0.59%)
Oct 05, 2010 9.860 10.20 9.800 10.10 355,278 +0.24(+2.43%)
Oct 04, 2010 9.950 10.00 9.770 9.860 105,046 +0.00(+0.00%)
Oct 01, 2010 9.860 9.980 9.620 9.860 212,117 -0.04(-0.40%)
Sep 30, 2010 9.900 9.960 9.650 9.900 179,368 +0.03(+0.30%)
Sep 29, 2010 9.840 9.910 9.750 9.870 201,461 -0.01(-0.10%)
Sep 28, 2010 9.850 9.940 9.610 9.880 384,427 +0.09(+0.92%)
Sep 27, 2010 9.790 9.850 9.690 9.790 241,149 +0.14(+1.45%)
Sep 24, 2010 9.190 9.656 9.140 9.650 413,763 +0.62(+6.87%)
Sep 23, 2010 9.020 9.150 8.910 9.030 226,289 -0.06(-0.66%)
Sep 22, 2010 9.100 9.250 9.040 9.090 46,170 -0.05(-0.55%)
Sep 21, 2010 9.300 9.310 9.020 9.140 230,590 -0.02(-0.22%)
Sep 20, 2010 8.930 9.200 8.840 9.160 450,162 +0.34(+3.85%)
Sep 17, 2010 8.820 8.880 8.646 8.820 240,558 +0.07(+0.80%)
Sep 15, 2010 8.760 8.810 8.693 8.750 177,167 -0.04(-0.46%)
Sep 14, 2010 8.860 8.860 8.725 8.790 194,619 -0.04(-0.45%)
Sep 13, 2010 8.720 9.020 8.690 8.830 382,591 +0.33(+3.88%)
Sep 10, 2010 8.640 8.690 8.420 8.500 235,737 +0.03(+0.35%)
Sep 09, 2010 8.550 8.710 8.370 8.470 275,515 -0.03(-0.35%)
Sep 08, 2010 8.400 8.540 8.320 8.500 293,923 +0.10(+1.19%)
Sep 07, 2010 8.300 8.400 8.210 8.400 209,716 +0.09(+1.08%)
Sep 03, 2010 8.390 8.450 8.190 8.310 173,956 +0.05(+0.61%)
Sep 02, 2010 8.320 8.390 8.250 8.260 144,661 -0.01(-0.12%)
Sep 01, 2010 8.140 8.340 8.090 8.270 199,240 +0.28(+3.50%)
Aug 31, 2010 7.980 8.030 7.718 7.990 700 +0.16(+2.04%)
Aug 30, 2010 8.160 8.270 7.800 7.830 163,558 -0.29(-3.57%)
Aug 27, 2010 8.120 8.200 7.850 8.120 255,415 +0.10(+1.25%)
Aug 26, 2010 7.960 8.290 7.840 8.020 166,827 +0.14(+1.78%)
Aug 25, 2010 7.760 7.940 7.430 7.880 345,878 +0.00(+0.00%)
Aug 24, 2010 8.550 8.550 7.860 7.880 393,696 -0.71(-8.27%)
Aug 23, 2010 8.750 9.200 8.580 8.590 464,946 +0.02(+0.23%)
Aug 20, 2010 7.980 8.650 7.910 8.570 516,827 +0.50(+6.20%)
Aug 19, 2010 8.470 8.884 8.020 8.070 428,693 -0.21(-2.54%)
Aug 18, 2010 7.860 8.560 7.800 8.280 717,310 +0.42(+5.34%)
Aug 17, 2010 7.730 7.860 7.500 7.860 397,595 +0.27(+3.56%)
Aug 16, 2010 7.460 7.780 7.280 7.590 358,978 +0.01(+0.13%)
Aug 13, 2010 7.580 7.690 7.410 7.580 151,231 +0.17(+2.29%)
Aug 12, 2010 7.200 7.470 7.170 7.410 147,649 -0.03(-0.40%)
Aug 11, 2010 7.590 7.590 7.060 7.440 352,942 -0.18(-2.36%)
Aug 10, 2010 7.630 7.730 7.530 7.620 261,962 +0.00(+0.00%)
Aug 09, 2010 7.730 7.900 7.500 7.620 426,331 -0.12(-1.55%)
Aug 06, 2010 7.740 7.870 7.531 7.740 200,786 -0.15(-1.90%)
Aug 05, 2010 7.780 7.970 7.731 7.890 127,596 +0.15(+1.94%)
Aug 04, 2010 7.850 7.930 7.700 7.740 133,445 -0.06(-0.77%)
Aug 03, 2010 8.240 8.349 7.760 7.800 970 -0.28(-3.47%)
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.