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 (%)
Jun 14, 2019 11.06 11.06 11.06 0 +0.03(+0.27%)
Jun 13, 2019 11.40 11.40 10.51 11.03 2,002,595 -0.31(-2.73%)
Jun 12, 2019 10.59 11.59 10.57 11.34 4,116,340 +0.77(+7.28%)
Jun 11, 2019 9.660 10.58 9.660 10.57 3,076,863 +1.03(+10.80%)
Jun 10, 2019 9.450 9.735 9.450 9.540 1,223,066 +0.06(+0.63%)
Jun 07, 2019 9.660 9.790 9.350 9.480 542,100 -0.14(-1.46%)
Jun 06, 2019 9.540 9.620 9.280 9.620 920,326 +0.19(+2.01%)
Jun 05, 2019 9.270 9.465 9.050 9.430 1,483,263 +0.24(+2.61%)
Jun 04, 2019 8.870 9.200 8.870 9.190 1,153,974 +0.39(+4.43%)
Jun 03, 2019 9.060 9.110 8.660 8.800 1,114,438 -0.16(-1.79%)
May 31, 2019 8.830 9.020 8.640 8.960 1,211,700 +0.06(+0.67%)
May 30, 2019 8.800 9.000 8.750 8.900 1,434,029 +0.17(+1.95%)
May 29, 2019 9.040 9.040 8.530 8.730 1,951,104 -0.32(-3.54%)
May 28, 2019 9.600 9.630 8.870 9.050 11,035,699 -0.52(-5.43%)
May 24, 2019 9.330 9.610 9.170 9.570 931,700 +0.35(+3.80%)
May 23, 2019 9.190 9.350 9.120 9.220 699,292 -0.07(-0.75%)
May 22, 2019 9.360 9.490 9.180 9.290 847,940 +0.06(+0.65%)
May 21, 2019 8.510 9.290 8.510 9.230 2,110,521 +0.76(+8.97%)
May 20, 2019 8.370 8.630 8.050 8.470 986,540 +0.04(+0.47%)
May 17, 2019 8.480 8.760 8.340 8.430 807,400 -0.17(-1.98%)
May 16, 2019 8.390 8.769 8.360 8.600 652,832 +0.13(+1.53%)
May 15, 2019 8.160 8.590 8.160 8.470 579,993 +0.13(+1.56%)
May 14, 2019 8.020 8.520 8.020 8.340 504,767 +0.06(+0.72%)
May 13, 2019 8.400 8.500 8.040 8.280 588,125 -0.35(-4.06%)
May 10, 2019 9.040 9.350 8.560 8.630 1,051,700 -0.44(-4.85%)
May 09, 2019 8.650 9.180 8.500 9.070 1,514,488 +0.27(+3.07%)
May 08, 2019 8.520 8.917 8.470 8.800 916,578 +0.37(+4.39%)
May 07, 2019 8.590 8.700 8.290 8.430 396,239 -0.29(-3.33%)
May 06, 2019 8.520 8.980 8.420 8.720 592,627 -0.11(-1.25%)
May 03, 2019 8.330 9.070 8.330 8.830 751,400 +0.59(+7.16%)
May 02, 2019 8.050 8.340 8.020 8.240 447,901 +0.17(+2.11%)
May 01, 2019 8.010 8.160 7.819 8.070 425,992 +0.05(+0.62%)
Apr 30, 2019 7.810 8.150 7.720 8.020 629,795 +0.24(+3.08%)
Apr 29, 2019 7.860 7.970 7.680 7.780 639,529 -0.08(-1.02%)
Apr 26, 2019 7.810 8.210 7.610 7.860 874,700 +0.13(+1.68%)
Apr 25, 2019 7.590 7.860 6.570 7.730 3,102,199 +0.06(+0.78%)
Apr 24, 2019 8.770 8.770 7.450 7.670 2,220,086 -1.09(-12.44%)
Apr 23, 2019 8.670 8.865 8.513 8.760 343,575 +0.13(+1.51%)
Apr 22, 2019 8.650 8.870 8.425 8.630 523,806 +0.00(+0.00%)
Apr 18, 2019 9.260 9.320 8.410 8.630 834,500 -0.68(-7.30%)
Apr 17, 2019 9.310 9.680 9.020 9.310 622,341 +0.09(+0.98%)
Apr 16, 2019 9.380 9.645 9.200 9.220 415,693 -0.18(-1.91%)
Apr 15, 2019 9.220 9.510 9.080 9.400 745,459 +0.24(+2.62%)
Apr 12, 2019 8.800 9.210 8.800 9.160 714,300 +0.34(+3.85%)
Apr 11, 2019 8.960 9.110 8.620 8.820 372,175 -0.18(-2.00%)
Apr 10, 2019 8.830 9.170 8.830 9.000 692,501 +0.16(+1.81%)
Apr 09, 2019 9.130 9.180 8.540 8.840 749,451 -0.36(-3.91%)
Apr 08, 2019 9.090 9.310 9.050 9.200 415,321 +0.10(+1.10%)
Apr 05, 2019 8.900 9.310 8.900 9.100 667,100 +0.04(+0.44%)
Apr 04, 2019 8.950 9.170 8.780 9.060 394,334 +0.13(+1.46%)
Apr 03, 2019 9.280 9.500 8.920 8.930 440,855 -0.33(-3.56%)
Apr 02, 2019 9.560 9.695 9.140 9.260 283,190 -0.32(-3.34%)
Apr 01, 2019 9.680 9.960 9.480 9.580 474,068 +0.07(+0.74%)
Mar 29, 2019 9.370 9.750 9.295 9.510 374,500 +0.18(+1.93%)
Mar 28, 2019 9.140 9.410 9.120 9.330 365,719 +0.19(+2.08%)
Mar 27, 2019 9.440 9.565 8.900 9.140 943,216 -0.49(-5.09%)
Mar 26, 2019 10.14 10.21 9.350 9.630 564,243 -0.31(-3.12%)
Mar 25, 2019 9.640 10.25 9.640 9.940 450,296 +0.32(+3.33%)
Mar 22, 2019 10.33 10.33 9.600 9.620 755,100 -0.89(-8.47%)
Mar 21, 2019 10.90 11.09 10.42 10.51 516,295 -0.45(-4.11%)
Mar 20, 2019 10.94 11.13 10.79 10.96 611,312 +0.00(+0.00%)
Mar 19, 2019 11.27 11.67 10.91 10.96 528,474 -0.30(-2.66%)
Mar 18, 2019 10.78 11.33 10.67 11.26 644,727 +0.59(+5.53%)
Mar 15, 2019 10.34 10.84 10.33 10.67 723,900 +0.37(+3.59%)
Mar 14, 2019 10.43 10.70 10.16 10.30 211,360 -0.19(-1.81%)
Mar 13, 2019 10.40 10.68 10.24 10.49 538,974 +0.04(+0.38%)
Mar 12, 2019 10.82 11.26 10.38 10.45 275,168 -0.35(-3.24%)
Mar 11, 2019 10.81 11.39 10.71 10.80 414,831 +0.13(+1.22%)
Mar 08, 2019 10.34 11.03 10.34 10.67 812,000 +0.31(+2.99%)
Mar 07, 2019 10.34 10.64 9.810 10.36 595,642 +0.05(+0.48%)
Mar 06, 2019 10.68 10.84 10.00 10.31 751,231 -0.45(-4.18%)
Mar 05, 2019 10.80 10.85 10.42 10.76 259,107 -0.06(-0.55%)
Mar 04, 2019 10.75 11.00 10.57 10.82 315,822 +0.15(+1.41%)
Mar 01, 2019 11.09 11.26 10.52 10.67 657,200 -0.41(-3.70%)
Feb 28, 2019 11.31 11.40 10.93 11.08 317,841 -0.22(-1.95%)
Feb 27, 2019 11.60 11.67 11.25 11.30 246,582 -0.37(-3.17%)
Feb 26, 2019 11.87 11.96 11.58 11.67 115,402 -0.20(-1.68%)
Feb 25, 2019 12.09 12.28 11.79 11.87 360,322 -0.12(-1.00%)
Feb 22, 2019 11.50 12.04 11.50 11.99 595,500 +0.51(+4.44%)
Feb 21, 2019 11.53 11.69 11.28 11.48 300,125 -0.13(-1.12%)
Feb 20, 2019 11.86 12.25 11.47 11.61 561,053 -0.25(-2.11%)
Feb 19, 2019 12.48 12.49 11.78 11.86 597,289 -0.81(-6.39%)
Feb 15, 2019 13.21 13.32 12.61 12.67 408,900 -0.52(-3.94%)
Feb 14, 2019 12.90 13.25 12.82 13.19 215,832 +0.09(+0.69%)
Feb 13, 2019 13.61 13.65 13.02 13.10 244,514 -0.60(-4.38%)
Feb 12, 2019 13.43 13.80 13.27 13.70 1,296,520 +0.51(+3.87%)
Feb 11, 2019 13.24 13.33 12.94 13.19 152,607 -0.08(-0.60%)
Feb 08, 2019 13.17 13.30 12.69 13.27 330,200 +0.11(+0.84%)
Feb 07, 2019 13.63 13.63 12.70 13.16 424,432 -0.24(-1.79%)
Feb 06, 2019 13.82 13.95 13.38 13.40 510,441 -0.57(-4.08%)
Feb 05, 2019 13.81 14.23 13.70 13.97 414,879 +0.11(+0.79%)
Feb 04, 2019 13.39 13.91 13.39 13.86 324,017 +0.32(+2.36%)
Feb 01, 2019 13.53 13.71 13.27 13.54 332,900 -0.01(-0.07%)
Jan 31, 2019 13.67 13.83 13.28 13.55 333,926 -0.04(-0.29%)
Jan 30, 2019 13.48 13.66 13.16 13.59 547,104 +0.17(+1.27%)
Jan 29, 2019 13.22 13.46 12.82 13.42 215,321 +0.37(+2.84%)
Jan 28, 2019 12.50 13.13 12.48 13.05 265,213 +0.32(+2.51%)
Jan 25, 2019 12.75 13.02 12.63 12.73 628,100 +0.23(+1.84%)
Jan 24, 2019 12.51 12.98 12.41 12.50 616,947 -0.05(-0.40%)
Jan 23, 2019 12.61 12.78 12.38 12.55 496,094 +0.12(+0.97%)
Jan 22, 2019 13.00 13.00 12.38 12.43 473,764 -0.72(-5.48%)
Jan 18, 2019 13.08 13.20 12.94 13.15 640,300 +0.21(+1.62%)
Jan 17, 2019 12.82 13.29 12.64 12.94 658,555 +0.11(+0.86%)
Jan 16, 2019 12.83 13.27 12.66 12.83 372,968 +0.02(+0.16%)
Jan 15, 2019 12.64 12.93 12.44 12.81 437,392 +0.11(+0.87%)
Jan 14, 2019 12.75 13.05 12.52 12.70 183,991 -0.09(-0.70%)
Jan 11, 2019 12.88 13.04 12.57 12.79 193,900 -0.19(-1.46%)
Jan 10, 2019 12.63 13.02 12.49 12.98 554,156 +0.26(+2.04%)
Jan 09, 2019 12.51 13.22 12.30 12.72 694,067 +0.42(+3.41%)
Jan 08, 2019 12.16 12.57 11.75 12.30 319,516 +0.08(+0.65%)
Jan 07, 2019 11.77 12.45 11.61 12.22 562,257 +0.37(+3.12%)
Jan 04, 2019 11.42 12.08 11.42 11.85 272,000 +0.44(+3.86%)
Jan 03, 2019 11.28 11.43 10.92 11.41 252,005 +0.17(+1.51%)
Jan 02, 2019 11.34 11.56 11.12 11.24 238,222 -0.09(-0.79%)
Dec 31, 2018 11.04 11.50 11.04 11.33 158,600 +0.32(+2.91%)
Dec 28, 2018 10.99 11.24 10.62 11.01 333,000 +0.04(+0.36%)
Dec 27, 2018 10.44 11.00 10.22 10.97 215,584 +0.45(+4.28%)
Dec 26, 2018 9.940 10.53 9.480 10.52 470,138 +0.69(+7.02%)
Dec 24, 2018 10.00 10.47 9.740 9.830 151,400 -0.36(-3.53%)
Dec 21, 2018 10.74 10.74 10.07 10.19 183,400 -0.51(-4.77%)
Dec 20, 2018 10.77 11.01 10.62 10.70 220,613 +0.14(+1.33%)
Dec 19, 2018 11.04 11.24 10.55 10.56 260,580 -0.34(-3.12%)
Dec 18, 2018 10.66 11.00 10.66 10.90 714,132 +0.27(+2.54%)
Dec 17, 2018 11.25 11.35 10.50 10.63 281,228 -0.76(-6.67%)
Dec 14, 2018 11.41 11.52 11.24 11.39 229,000 -0.13(-1.13%)
Dec 13, 2018 11.67 11.67 11.38 11.52 273,933 -0.08(-0.69%)
Dec 12, 2018 12.12 12.37 11.52 11.60 373,334 -0.32(-2.68%)
Dec 11, 2018 11.84 12.25 11.74 11.92 154,748 +0.29(+2.49%)
Dec 10, 2018 11.94 11.99 11.43 11.63 253,549 -0.35(-2.92%)
Dec 07, 2018 12.19 12.40 11.86 11.98 235,200 -0.20(-1.64%)
Dec 06, 2018 11.52 12.31 11.26 12.18 279,710 +0.27(+2.27%)
Dec 04, 2018 12.24 12.38 11.78 11.91 644,100 -0.40(-3.25%)
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.