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 31, 2013 7.560 7.560 7.120 7.250 172,550 -0.22(-2.95%)
Oct 30, 2013 7.190 7.690 7.120 7.470 331,156 +0.22(+3.03%)
Oct 29, 2013 7.690 7.740 7.120 7.250 556,954 -0.51(-6.57%)
Oct 28, 2013 8.020 8.300 7.700 7.760 316,113 -0.28(-3.48%)
Oct 25, 2013 8.350 8.350 7.810 8.040 263,649 -0.27(-3.25%)
Oct 24, 2013 7.930 8.440 7.630 8.310 574,526 +0.55(+7.09%)
Oct 23, 2013 8.410 8.484 7.480 7.760 750,963 -0.72(-8.49%)
Oct 22, 2013 9.100 9.290 8.120 8.480 618,367 -0.52(-5.78%)
Oct 21, 2013 8.880 9.150 8.710 9.000 493,085 +0.40(+4.65%)
Oct 18, 2013 8.260 8.920 8.120 8.600 545,533 +0.43(+5.26%)
Oct 17, 2013 8.050 8.290 7.860 8.170 322,425 +0.05(+0.62%)
Oct 16, 2013 8.400 8.605 7.410 8.120 903,680 -0.16(-1.93%)
Oct 15, 2013 8.900 9.370 8.240 8.280 983,979 -0.67(-7.49%)
Oct 14, 2013 7.960 8.990 7.900 8.950 595,977 +1.07(+13.58%)
Oct 11, 2013 7.600 7.925 7.570 7.880 434,919 +0.34(+4.51%)
Oct 10, 2013 7.540 7.690 7.424 7.540 423,312 +0.30(+4.14%)
Oct 09, 2013 6.900 7.290 6.825 7.240 381,098 +0.34(+4.93%)
Oct 08, 2013 6.880 7.070 6.800 6.900 396,960 +0.11(+1.62%)
Oct 07, 2013 6.290 6.840 6.220 6.790 306,892 +0.37(+5.76%)
Oct 04, 2013 6.560 6.667 6.350 6.420 139,744 -0.15(-2.28%)
Oct 03, 2013 6.660 6.820 6.350 6.570 389,824 -0.09(-1.35%)
Oct 02, 2013 6.700 6.890 6.640 6.660 133,788 -0.01(-0.15%)
Oct 01, 2013 6.580 6.920 6.220 6.670 360,689 +0.04(+0.60%)
Sep 30, 2013 6.580 6.670 6.050 6.630 358,724 +0.14(+2.16%)
Sep 27, 2013 6.540 6.790 6.480 6.490 171,236 -0.14(-2.11%)
Sep 26, 2013 6.200 6.840 6.140 6.630 298,307 +0.38(+6.08%)
Sep 25, 2013 6.490 6.490 6.220 6.250 316,187 -0.27(-4.14%)
Sep 24, 2013 6.560 6.870 6.482 6.520 359,135 -0.01(-0.15%)
Sep 23, 2013 6.350 6.650 6.180 6.530 443,477 +0.23(+3.65%)
Sep 20, 2013 6.360 6.380 6.150 6.300 225,945 -0.06(-0.94%)
Sep 19, 2013 6.360 6.490 6.270 6.360 263,825 -0.02(-0.31%)
Sep 18, 2013 6.280 6.420 6.020 6.380 170,656 +0.17(+2.74%)
Sep 17, 2013 6.350 6.465 6.150 6.210 303,912 -0.10(-1.58%)
Sep 16, 2013 6.160 6.379 6.020 6.310 266,358 +0.29(+4.82%)
Sep 13, 2013 5.960 6.060 5.810 6.020 87,509 +0.06(+1.01%)
Sep 12, 2013 6.100 6.210 5.830 5.960 261,765 -0.14(-2.30%)
Sep 11, 2013 5.950 6.120 5.780 6.100 212,721 +0.02(+0.33%)
Sep 10, 2013 5.870 6.220 5.810 6.080 565,556 +0.37(+6.48%)
Sep 09, 2013 5.350 5.790 5.260 5.710 373,934 +0.48(+9.18%)
Sep 06, 2013 5.150 5.300 4.991 5.230 153,953 +0.04(+0.77%)
Sep 05, 2013 4.979 5.240 4.880 5.190 69,899 +0.26(+5.27%)
Sep 04, 2013 4.910 5.050 4.830 4.930 86,856 +0.00(+0.00%)
Sep 03, 2013 4.940 5.020 4.850 4.930 146,259 +0.06(+1.23%)
Aug 30, 2013 4.990 4.990 4.830 4.870 34,378 -0.07(-1.42%)
Aug 29, 2013 4.950 5.060 4.870 4.940 66,647 +0.01(+0.20%)
Aug 28, 2013 4.890 5.140 4.850 4.930 351,862 -0.01(-0.20%)
Aug 27, 2013 5.040 5.130 4.890 4.940 71,720 -0.19(-3.70%)
Aug 26, 2013 5.270 5.350 5.070 5.130 220,742 -0.16(-3.02%)
Aug 23, 2013 5.320 5.520 5.260 5.290 568,104 -0.03(-0.56%)
Aug 22, 2013 4.920 5.390 4.900 5.320 298,459 +0.41(+8.35%)
Aug 21, 2013 4.970 5.100 4.836 4.910 149,187 -0.02(-0.41%)
Aug 20, 2013 4.950 5.100 4.830 4.930 140,706 -0.05(-1.00%)
Aug 19, 2013 4.790 5.100 4.400 4.980 115,306 +0.09(+1.84%)
Aug 16, 2013 5.140 5.140 4.805 4.890 254,992 -0.17(-3.36%)
Aug 15, 2013 5.240 5.240 4.751 5.060 287,193 -0.09(-1.75%)
Aug 14, 2013 4.760 5.150 4.760 5.150 500,751 +0.45(+9.57%)
Aug 13, 2013 4.440 4.720 4.360 4.700 417,190 +0.30(+6.82%)
Aug 12, 2013 4.320 4.490 4.305 4.400 172,242 +0.09(+2.09%)
Aug 09, 2013 4.140 4.310 4.140 4.310 58,679 +0.16(+3.86%)
Aug 08, 2013 4.180 4.380 4.120 4.150 40,172 -0.01(-0.24%)
Aug 07, 2013 4.080 4.210 4.080 4.160 28,032 +0.02(+0.48%)
Aug 06, 2013 4.150 4.260 4.120 4.140 26,430 -0.08(-1.90%)
Aug 05, 2013 4.200 4.290 4.140 4.220 38,848 -0.03(-0.71%)
Aug 02, 2013 4.190 4.300 4.170 4.250 60,418 +0.05(+1.19%)
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.