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 )

11.29 -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 3.689 3.689 3.422 3.496 691,767 -0.21(-5.71%)
Oct 28, 2021 3.707 3.799 3.680 3.707 303,858 -0.01(-0.25%)
Oct 27, 2021 3.956 4.029 3.698 3.716 498,960 -0.26(-6.48%)
Oct 26, 2021 4.011 3.956 3.974 490,320 -0.04(-0.92%)
Oct 25, 2021 3.808 4.011 3.799 4.011 616,007 +0.21(+5.57%)
Oct 22, 2021 3.808 3.864 3.707 3.799 330,778 -0.02(-0.48%)
Oct 21, 2021 3.891 3.928 3.753 3.818 801,007 -0.13(-3.26%)
Oct 20, 2021 3.606 3.960 3.606 3.946 962,957 +0.32(+8.88%)
Oct 19, 2021 3.670 3.670 3.519 3.624 332,525 +0.05(+1.29%)
Oct 18, 2021 3.560 3.634 3.505 3.578 382,718 +0.02(+0.52%)
Oct 15, 2021 3.486 3.579 3.468 3.560 440,436 +0.09(+2.65%)
Oct 14, 2021 3.505 3.505 3.404 3.468 325,021 +0.01(+0.27%)
Oct 13, 2021 3.477 3.483 3.413 3.459 188,923 +0.00(+0.00%)
Oct 12, 2021 3.505 3.532 3.431 3.459 273,943 +0.00(+0.00%)
Oct 11, 2021 3.486 3.615 3.459 3.459 280,439 -0.04(-1.05%)
Oct 08, 2021 3.459 3.597 3.459 3.496 157,035 +0.00(+0.00%)
Oct 07, 2021 3.624 3.633 3.486 3.496 220,030 -0.07(-2.06%)
Oct 06, 2021 3.533 3.578 3.431 3.569 417,042 +0.00(+0.00%)
Oct 05, 2021 3.523 3.606 3.468 3.569 418,692 +0.08(+2.37%)
Oct 04, 2021 3.578 3.643 3.477 3.486 299,767 -0.06(-1.81%)
Oct 01, 2021 3.578 3.652 3.510 3.551 597,246 -0.03(-0.77%)
Sep 30, 2021 3.505 3.652 3.505 3.578 724,945 +0.09(+2.64%)
Sep 29, 2021 3.459 3.546 3.418 3.486 465,253 +0.06(+1.88%)
Sep 28, 2021 3.450 3.500 3.349 3.422 348,489 -0.05(-1.33%)
Sep 27, 2021 3.349 3.514 3.339 3.468 437,503 +0.13(+3.86%)
Sep 24, 2021 3.349 3.422 3.321 3.339 294,487 -0.06(-1.89%)
Sep 23, 2021 3.486 3.486 3.385 3.404 347,216 -0.02(-0.54%)
Sep 22, 2021 3.385 3.523 3.376 3.422 576,268 +0.09(+2.76%)
Sep 21, 2021 3.459 3.496 3.321 3.330 542,401 -0.07(-2.16%)
Sep 20, 2021 3.744 3.744 3.385 3.404 1,156,599 -0.48(-12.32%)
Sep 17, 2021 3.891 4.006 3.772 3.882 696,885 -0.04(-0.94%)
Sep 16, 2021 4.002 4.048 3.744 3.919 650,961 -0.03(-0.70%)
Sep 15, 2021 3.946 4.094 3.854 3.946 954,814 +0.02(+0.47%)
Sep 14, 2021 4.149 4.259 3.882 3.928 851,622 -0.19(-4.69%)
Sep 13, 2021 4.250 4.581 4.002 4.121 1,793,575 +0.29(+7.43%)
Sep 10, 2021 3.974 4.020 3.808 3.836 882,898 -0.05(-1.18%)
Sep 09, 2021 3.937 4.135 3.818 3.882 769,633 -0.10(-2.54%)
Sep 08, 2021 4.186 4.250 3.843 3.983 955,236 -0.13(-3.13%)
Sep 07, 2021 3.836 4.158 3.818 4.112 736,138 +0.27(+6.94%)
Sep 03, 2021 3.854 3.891 3.680 3.845 334,077 -0.02(-0.48%)
Sep 02, 2021 3.974 4.079 3.841 3.864 721,412 -0.02(-0.47%)
Sep 01, 2021 4.002 4.144 3.808 3.882 800,188 -0.12(-2.99%)
Aug 31, 2021 4.324 4.416 3.928 4.002 1,025,229 -0.08(-2.03%)
Aug 30, 2021 3.827 4.176 3.790 4.084 972,828 +0.29(+7.51%)
Aug 27, 2021 3.624 3.873 3.591 3.799 1,033,856 +0.18(+5.09%)
Aug 26, 2021 3.569 3.661 3.358 3.615 722,965 +0.04(+1.03%)
Aug 25, 2021 3.385 3.680 3.266 3.578 873,902 +0.16(+4.57%)
Aug 24, 2021 3.128 3.450 3.128 3.422 912,022 +0.29(+9.09%)
Aug 23, 2021 3.027 3.146 2.999 3.137 550,814 +0.13(+4.28%)
Aug 20, 2021 2.907 3.027 2.889 3.008 279,798 +0.12(+4.14%)
Aug 19, 2021 2.907 2.953 2.861 2.889 253,215 -0.06(-2.18%)
Aug 18, 2021 2.953 3.027 2.889 2.953 185,296 -0.02(-0.62%)
Aug 17, 2021 2.935 3.017 2.912 2.971 186,067 +0.01(+0.31%)
Aug 16, 2021 2.935 3.017 2.907 2.962 175,786 -0.01(-0.31%)
Aug 13, 2021 3.017 3.017 2.944 2.971 75,742 -0.05(-1.52%)
Aug 12, 2021 3.027 3.054 2.935 3.017 183,104 +0.00(+0.00%)
Aug 11, 2021 3.036 3.063 2.935 3.017 421,856 -0.02(-0.61%)
Aug 10, 2021 2.852 3.045 2.852 3.036 333,772 +0.17(+5.77%)
Aug 09, 2021 2.852 2.889 2.824 2.870 83,681 +0.02(+0.65%)
Aug 06, 2021 2.861 2.907 2.815 2.852 141,378 +0.02(+0.65%)
Aug 05, 2021 2.806 2.887 2.806 2.833 231,967 +0.05(+1.65%)
Aug 04, 2021 2.806 2.852 2.760 2.787 266,713 -0.06(-2.26%)
Aug 03, 2021 2.778 2.852 2.714 2.852 276,894 +0.08(+2.99%)
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.