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 (%)
Dec 31, 2003 8.920 9.050 8.630 9.050 46,100 +0.21(+2.38%)
Dec 30, 2003 8.750 8.910 8.560 8.840 79,800 -0.06(-0.67%)
Dec 29, 2003 9.000 9.030 8.950 8.900 70,400 -0.09(-1.00%)
Dec 26, 2003 9.180 9.180 8.900 8.990 23,300 -0.11(-1.21%)
Dec 24, 2003 9.250 9.250 8.800 9.100 42,300 -0.30(-3.19%)
Dec 23, 2003 8.030 9.400 8.030 9.400 225,700 +1.56(+19.90%)
Dec 22, 2003 7.700 7.890 7.700 7.840 17,500 +0.19(+2.48%)
Dec 19, 2003 7.850 7.970 7.650 7.650 50,900 -0.27(-3.41%)
Dec 18, 2003 7.920 7.950 7.860 7.920 29,200 +0.00(+0.00%)
Dec 17, 2003 7.800 7.940 7.780 7.920 98,600 +0.12(+1.54%)
Dec 16, 2003 7.560 7.800 7.500 7.800 202,400 +0.24(+3.17%)
Dec 15, 2003 7.480 7.500 7.260 7.560 151,500 +0.16(+2.16%)
Dec 12, 2003 7.310 7.410 7.290 7.400 42,700 +0.10(+1.37%)
Dec 11, 2003 7.210 7.310 7.150 7.300 64,700 +0.11(+1.53%)
Dec 10, 2003 7.540 7.580 7.190 7.190 45,400 -0.25(-3.36%)
Dec 09, 2003 7.710 7.710 7.440 7.440 85,600 -0.22(-2.87%)
Dec 08, 2003 7.430 7.790 7.530 7.660 161,000 +0.23(+3.10%)
Dec 05, 2003 6.880 7.430 6.880 7.430 231,200 +0.69(+10.24%)
Dec 04, 2003 6.620 6.740 6.620 6.740 72,400 +0.08(+1.20%)
Dec 03, 2003 6.620 6.710 6.590 6.660 65,100 +0.08(+1.22%)
Dec 02, 2003 6.390 6.580 6.390 6.580 72,600 +0.15(+2.33%)
Dec 01, 2003 6.560 6.560 6.320 6.430 46,700 -0.16(-2.43%)
Nov 28, 2003 6.670 6.670 6.520 6.590 15,900 -0.03(-0.45%)
Nov 26, 2003 6.620 6.680 6.560 6.620 56,300 -0.03(-0.45%)
Nov 25, 2003 6.420 6.640 6.420 6.650 36,200 +0.16(+2.47%)
Nov 24, 2003 6.410 6.470 6.400 6.490 26,700 +0.08(+1.25%)
Nov 21, 2003 6.220 6.430 6.300 6.410 25,100 +0.19(+3.05%)
Nov 20, 2003 6.110 6.280 6.110 6.220 11,500 +0.09(+1.47%)
Nov 19, 2003 6.140 6.160 6.110 6.130 11,600 -0.01(-0.16%)
Nov 18, 2003 6.280 6.280 6.140 6.140 22,300 -0.01(-0.16%)
Nov 17, 2003 6.300 6.350 6.130 6.150 24,500 -0.20(-3.15%)
Nov 14, 2003 6.250 6.350 6.180 6.350 70,900 +0.13(+2.09%)
Nov 13, 2003 6.200 6.290 6.200 6.220 54,200 +0.06(+0.97%)
Nov 12, 2003 6.190 6.350 6.150 6.160 58,100 -0.13(-2.07%)
Nov 11, 2003 6.460 6.460 6.220 6.290 115,200 -0.25(-3.82%)
Nov 10, 2003 6.540 6.620 6.540 6.540 21,300 -0.08(-1.21%)
Nov 07, 2003 6.720 6.730 6.550 6.620 48,100 -0.06(-0.90%)
Nov 06, 2003 6.700 6.740 6.670 6.680 7,300 -0.02(-0.30%)
Nov 05, 2003 7.000 7.090 6.700 6.700 118,600 -0.29(-4.15%)
Nov 04, 2003 6.900 6.990 6.770 6.990 52,180 +0.25(+3.71%)
Nov 03, 2003 6.800 6.900 6.720 6.740 34,800 +0.12(+1.81%)
Oct 31, 2003 6.680 6.780 6.620 6.620 83,100 -0.13(-1.93%)
Oct 30, 2003 6.760 6.820 6.740 6.750 43,900 +0.00(+0.00%)
Oct 29, 2003 6.750 6.800 6.700 6.750 87,000 +0.01(+0.15%)
Oct 28, 2003 6.450 6.740 6.360 6.740 82,800 +0.35(+5.48%)
Oct 27, 2003 6.680 6.680 6.300 6.390 65,900 -0.29(-4.34%)
Oct 24, 2003 6.550 6.680 6.400 6.680 24,600 +0.18(+2.77%)
Oct 23, 2003 6.520 6.550 6.400 6.500 72,100 -0.20(-2.99%)
Oct 22, 2003 6.900 6.930 6.650 6.700 58,100 -0.15(-2.19%)
Oct 21, 2003 6.750 6.890 6.750 6.850 53,600 +0.19(+2.85%)
Oct 20, 2003 6.640 6.670 6.590 6.660 49,800 +0.06(+0.91%)
Oct 17, 2003 6.700 6.700 6.600 6.600 23,700 -0.10(-1.49%)
Oct 16, 2003 6.790 6.910 6.710 6.700 31,200 -0.07(-1.03%)
Oct 15, 2003 6.810 6.810 6.660 6.770 53,300 +0.03(+0.45%)
Oct 14, 2003 6.830 6.830 6.720 6.740 31,100 -0.01(-0.15%)
Oct 13, 2003 6.740 6.800 6.660 6.750 33,600 +0.10(+1.50%)
Oct 10, 2003 6.700 6.700 6.640 6.650 27,300 +0.00(+0.00%)
Oct 09, 2003 6.460 6.490 6.460 6.650 96,300 +0.19(+2.94%)
Oct 08, 2003 6.320 6.460 6.320 6.460 41,400 +0.01(+0.16%)
Oct 07, 2003 6.400 6.450 6.400 6.450 77,300 +0.17(+2.71%)
Oct 06, 2003 6.400 6.400 6.250 6.280 36,100 -0.06(-0.95%)
Oct 03, 2003 6.500 6.500 6.280 6.340 26,800 +0.00(+0.00%)
Oct 02, 2003 6.390 6.390 6.310 6.340 19,700 -0.13(-2.01%)
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.