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 (%)
Feb 28, 2005 7.580 7.620 7.200 7.320 211,200 -0.28(-3.68%)
Feb 25, 2005 7.360 7.600 7.350 7.600 375,500 +0.31(+4.25%)
Feb 24, 2005 7.260 7.290 7.069 7.290 129,400 +0.04(+0.55%)
Feb 23, 2005 7.370 7.430 7.130 7.250 188,700 -0.04(-0.55%)
Feb 22, 2005 7.500 7.500 7.250 7.290 190,900 -0.21(-2.80%)
Feb 18, 2005 7.500 7.600 7.450 7.500 132,000 +0.00(+0.00%)
Feb 17, 2005 7.550 7.570 7.450 7.500 102,800 -0.04(-0.53%)
Feb 16, 2005 7.550 7.570 7.360 7.540 132,200 +0.03(+0.40%)
Feb 15, 2005 7.630 7.640 7.450 7.510 293,900 -0.17(-2.21%)
Feb 14, 2005 7.550 7.700 7.550 7.680 111,700 +0.15(+1.99%)
Feb 11, 2005 7.460 7.550 7.400 7.530 170,600 +0.12(+1.62%)
Feb 10, 2005 7.550 7.550 7.358 7.410 127,700 -0.16(-2.11%)
Feb 09, 2005 7.820 7.830 7.500 7.570 299,000 -0.20(-2.57%)
Feb 08, 2005 7.490 7.780 7.430 7.770 355,800 +0.28(+3.74%)
Feb 07, 2005 7.550 7.550 7.380 7.490 292,300 -0.01(-0.13%)
Feb 04, 2005 7.200 7.500 7.200 7.500 411,200 +0.20(+2.74%)
Feb 03, 2005 7.030 7.300 6.980 7.300 244,200 +0.34(+4.89%)
Feb 02, 2005 7.100 7.100 6.850 6.960 181,900 -0.14(-1.97%)
Feb 01, 2005 7.100 7.170 7.100 7.100 197,500 -0.07(-0.98%)
Jan 31, 2005 7.050 7.180 6.990 7.170 147,700 +0.08(+1.13%)
Jan 28, 2005 7.100 7.140 7.060 7.090 179,300 -0.07(-0.98%)
Jan 27, 2005 7.000 7.280 6.950 7.160 172,000 +0.16(+2.29%)
Jan 26, 2005 6.850 7.000 6.810 7.000 56,000 +0.15(+2.19%)
Jan 25, 2005 6.820 6.890 6.820 6.850 20,800 +0.00(+0.00%)
Jan 24, 2005 6.880 6.890 6.800 6.850 42,400 -0.09(-1.30%)
Jan 21, 2005 6.750 7.050 6.750 6.940 64,700 +0.21(+3.12%)
Jan 20, 2005 6.830 6.830 6.670 6.730 97,200 -0.15(-2.18%)
Jan 19, 2005 6.940 7.000 6.870 6.880 72,700 -0.12(-1.71%)
Jan 18, 2005 6.920 7.050 6.860 7.000 27,300 +0.00(+0.00%)
Jan 14, 2005 7.100 7.130 6.950 7.000 59,400 -0.01(-0.14%)
Jan 13, 2005 7.100 7.120 6.950 7.010 75,100 -0.09(-1.27%)
Jan 12, 2005 7.020 7.170 7.020 7.100 167,100 +0.17(+2.45%)
Jan 11, 2005 7.010 7.080 6.930 6.930 151,800 +0.03(+0.43%)
Jan 10, 2005 6.810 7.000 6.810 6.900 36,900 +0.06(+0.88%)
Jan 07, 2005 6.850 6.950 6.830 6.840 79,000 +0.09(+1.33%)
Jan 06, 2005 6.800 6.880 6.710 6.750 39,600 +0.00(+0.00%)
Jan 05, 2005 6.940 6.940 6.650 6.750 186,600 -0.24(-3.43%)
Jan 04, 2005 6.930 7.250 6.900 6.990 207,600 -0.04(-0.57%)
Jan 03, 2005 7.200 7.250 7.030 7.030 163,500 -0.14(-1.95%)
Dec 31, 2004 7.000 7.170 6.940 7.170 88,500 +0.17(+2.43%)
Dec 30, 2004 7.000 7.060 6.960 7.000 70,600 +0.13(+1.89%)
Dec 29, 2004 6.900 6.900 6.800 6.870 88,200 -0.03(-0.43%)
Dec 28, 2004 6.880 6.960 6.830 6.900 165,400 +0.08(+1.17%)
Dec 27, 2004 6.710 6.990 6.710 6.820 294,200 +0.21(+3.18%)
Dec 23, 2004 6.470 6.650 6.470 6.610 188,000 +0.21(+3.28%)
Dec 22, 2004 6.460 6.460 6.330 6.400 75,900 -0.02(-0.31%)
Dec 21, 2004 6.340 6.430 6.340 6.420 257,200 +0.14(+2.23%)
Dec 20, 2004 6.060 6.290 6.060 6.280 144,800 +0.28(+4.67%)
Dec 17, 2004 5.870 6.020 5.870 6.000 82,200 +0.23(+3.99%)
Dec 16, 2004 6.070 6.080 5.770 5.770 338,600 -0.22(-3.67%)
Dec 15, 2004 5.970 6.110 5.910 5.990 76,000 +0.02(+0.34%)
Dec 14, 2004 6.090 6.100 5.960 5.970 45,300 -0.08(-1.32%)
Dec 13, 2004 6.200 6.200 6.050 6.050 59,100 -0.07(-1.14%)
Dec 10, 2004 5.980 6.200 5.980 6.120 58,600 +0.18(+3.03%)
Dec 09, 2004 5.790 6.010 5.790 5.940 75,300 +0.14(+2.41%)
Dec 08, 2004 5.900 5.900 5.720 5.800 61,900 -0.13(-2.19%)
Dec 07, 2004 6.000 6.030 5.900 5.930 66,800 -0.11(-1.82%)
Dec 06, 2004 6.000 6.100 6.000 6.040 36,800 +0.04(+0.67%)
Dec 03, 2004 6.100 6.140 5.950 6.000 92,400 -0.08(-1.32%)
Dec 02, 2004 6.230 6.230 5.950 6.080 95,500 -0.17(-2.72%)
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.