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 (%)
Nov 30, 2011 5.450 5.456 5.310 5.340 122,189 +0.11(+2.10%)
Nov 29, 2011 5.310 5.320 5.130 5.230 111,935 -0.13(-2.43%)
Nov 28, 2011 5.550 5.570 5.290 5.360 89,916 +0.10(+1.90%)
Nov 25, 2011 5.140 5.300 5.110 5.260 38,702 +0.07(+1.35%)
Nov 23, 2011 5.270 5.390 5.150 5.190 91,746 -0.18(-3.35%)
Nov 22, 2011 5.350 5.410 5.284 5.370 181,467 +0.02(+0.37%)
Nov 21, 2011 5.450 5.580 5.220 5.350 110,596 -0.21(-3.78%)
Nov 18, 2011 5.650 5.718 5.490 5.560 116,369 -0.02(-0.36%)
Nov 17, 2011 5.920 5.980 5.510 5.580 85,818 -0.36(-6.06%)
Nov 16, 2011 6.070 6.090 5.910 5.940 115,686 -0.22(-3.57%)
Nov 15, 2011 5.940 6.240 5.890 6.160 83,886 +0.12(+1.99%)
Nov 14, 2011 6.170 6.220 5.980 6.040 122,222 -0.07(-1.15%)
Nov 11, 2011 6.110 6.280 6.100 6.110 98,926 +0.04(+0.66%)
Nov 10, 2011 6.140 6.240 6.000 6.070 94,935 -0.03(-0.49%)
Nov 09, 2011 6.330 6.330 6.050 6.100 157,643 -0.31(-4.84%)
Nov 08, 2011 6.270 6.490 6.200 6.410 58,837 +0.26(+4.23%)
Nov 07, 2011 6.010 6.190 6.010 6.150 53,477 +0.07(+1.15%)
Nov 04, 2011 6.300 6.438 5.990 6.080 112,337 -0.22(-3.49%)
Nov 03, 2011 6.300 6.450 6.220 6.300 68,580 +0.02(+0.32%)
Nov 02, 2011 6.140 6.400 6.080 6.280 81,806 +0.24(+3.97%)
Nov 01, 2011 6.000 6.250 5.870 6.040 183,974 -0.17(-2.74%)
Oct 31, 2011 6.890 6.890 6.000 6.210 343,601 -0.72(-10.39%)
Oct 28, 2011 7.000 7.030 6.730 6.930 113,207 -0.12(-1.70%)
Oct 27, 2011 7.280 7.300 6.980 7.050 167,499 +0.20(+2.92%)
Oct 26, 2011 6.980 7.020 6.715 6.850 124,433 -0.04(-0.58%)
Oct 25, 2011 6.910 7.100 6.711 6.890 108,223 -0.02(-0.29%)
Oct 24, 2011 6.960 7.100 6.860 6.910 264,034 +0.08(+1.17%)
Oct 21, 2011 6.580 6.940 6.480 6.830 153,927 +0.36(+5.56%)
Oct 20, 2011 6.500 6.600 6.310 6.470 99,911 -0.03(-0.46%)
Oct 19, 2011 6.700 6.710 6.500 6.500 69,821 -0.18(-2.69%)
Oct 18, 2011 6.370 6.740 6.350 6.680 197,515 +0.28(+4.37%)
Oct 17, 2011 6.690 6.690 6.290 6.400 252,513 -0.29(-4.33%)
Oct 14, 2011 6.300 6.810 6.260 6.690 231,260 +0.44(+7.04%)
Oct 13, 2011 6.100 6.330 5.950 6.250 161,806 +0.08(+1.30%)
Oct 12, 2011 5.740 6.290 5.740 6.170 178,789 +0.47(+8.25%)
Oct 11, 2011 5.640 5.730 5.471 5.700 126,914 +0.01(+0.18%)
Oct 10, 2011 5.410 5.837 5.350 5.690 108,410 +0.29(+5.37%)
Oct 07, 2011 5.510 5.685 5.300 5.400 77,480 -0.08(-1.46%)
Oct 06, 2011 5.330 5.550 5.280 5.480 104,987 +0.05(+0.92%)
Oct 05, 2011 5.220 5.480 4.960 5.430 145,156 +0.19(+3.63%)
Oct 04, 2011 5.090 5.300 4.980 5.240 236,765 -0.01(-0.19%)
Oct 03, 2011 5.390 5.500 5.110 5.250 240,035 -0.25(-4.55%)
Sep 30, 2011 5.790 6.050 5.460 5.500 204,069 -0.30(-5.17%)
Sep 29, 2011 6.050 6.080 5.700 5.800 122,376 -0.12(-2.03%)
Sep 28, 2011 6.130 6.300 5.910 5.920 84,694 -0.18(-2.95%)
Sep 27, 2011 6.250 6.348 5.960 6.100 196,053 +0.20(+3.39%)
Sep 26, 2011 5.890 5.940 5.700 5.900 139,262 -0.07(-1.17%)
Sep 23, 2011 5.950 6.280 5.910 5.970 79,169 +0.02(+0.34%)
Sep 22, 2011 5.960 6.040 5.760 5.950 134,868 -0.20(-3.25%)
Sep 21, 2011 6.630 6.700 6.120 6.150 206,575 -0.52(-7.80%)
Sep 20, 2011 6.770 6.850 6.610 6.670 79,505 -0.09(-1.33%)
Sep 19, 2011 6.700 6.880 6.610 6.760 75,102 -0.12(-1.74%)
Sep 16, 2011 6.860 7.020 6.690 6.880 134,024 +0.02(+0.29%)
Sep 15, 2011 6.990 7.130 6.780 6.860 99,827 -0.05(-0.72%)
Sep 14, 2011 6.680 7.020 6.570 6.910 164,667 +0.24(+3.60%)
Sep 13, 2011 6.600 6.770 6.440 6.670 116,396 +0.04(+0.60%)
Sep 12, 2011 6.820 7.060 6.487 6.630 212,582 -0.28(-4.05%)
Sep 09, 2011 7.150 7.200 6.880 6.910 107,758 -0.32(-4.43%)
Sep 08, 2011 7.380 7.550 7.170 7.230 112,300 -0.29(-3.86%)
Sep 07, 2011 7.360 7.550 7.310 7.520 139,113 +0.35(+4.88%)
Sep 06, 2011 7.240 7.410 7.150 7.170 151,967 -0.33(-4.40%)
Sep 02, 2011 7.750 7.910 7.500 7.500 101,317 -0.33(-4.21%)
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.