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 (%)
Mar 31, 2009 2.460 2.590 2.460 2.540 41,024 +0.08(+3.25%)
Mar 30, 2009 2.500 2.500 2.380 2.460 39,390 +0.11(+4.68%)
Mar 26, 2009 2.170 2.350 2.170 2.350 31,271 +0.21(+9.81%)
Mar 25, 2009 2.150 2.182 2.050 2.140 22,796 -0.05(-2.28%)
Mar 24, 2009 2.200 2.230 2.190 2.190 4,742 +0.01(+0.46%)
Mar 23, 2009 2.130 2.233 2.130 2.180 22,800 +0.15(+7.39%)
Mar 20, 2009 2.110 2.110 1.990 2.030 44,332 -0.07(-3.33%)
Mar 19, 2009 2.200 2.200 2.010 2.100 133,256 -0.07(-3.23%)
Mar 18, 2009 2.200 2.250 2.000 2.170 108,315 -0.03(-1.36%)
Mar 17, 2009 1.850 2.280 1.800 2.200 28,120 +0.02(+0.92%)
Mar 16, 2009 2.180 2.200 2.140 2.180 42,380 +0.04(+1.87%)
Mar 13, 2009 2.160 2.190 2.130 2.140 0 +0.02(+0.94%)
Mar 12, 2009 2.070 2.140 2.070 2.120 1,800 +0.09(+4.43%)
Mar 11, 2009 2.090 2.120 2.030 2.030 6,868 -0.02(-0.98%)
Mar 10, 2009 1.980 2.100 1.980 2.050 44,794 +0.08(+4.06%)
Mar 09, 2009 2.020 2.020 1.920 1.970 20,360 -0.07(-3.43%)
Mar 06, 2009 1.950 2.090 1.920 2.040 0 +0.00(+0.00%)
Mar 05, 2009 2.080 2.080 1.830 2.040 11,800 -0.08(-3.77%)
Mar 04, 2009 2.050 2.200 2.040 2.120 96,656 +0.02(+0.95%)
Mar 02, 2009 2.440 2.440 2.100 2.100 11,422 -0.34(-13.93%)
Feb 27, 2009 2.280 2.440 2.070 2.440 0 +0.14(+6.09%)
Feb 26, 2009 2.780 2.390 2.110 2.300 25,768 +0.02(+0.88%)
Feb 25, 2009 2.240 2.280 2.180 2.280 18,575 +0.08(+3.64%)
Feb 24, 2009 2.160 2.250 2.130 2.200 41,208 +0.05(+2.33%)
Feb 23, 2009 2.190 2.200 2.080 2.150 25,263 -0.08(-3.59%)
Feb 20, 2009 2.280 2.280 2.200 2.230 95,309 -0.16(-6.69%)
Feb 19, 2009 2.390 2.400 2.250 2.390 59,094 -0.01(-0.42%)
Feb 18, 2009 2.400 2.420 2.330 2.400 116,074 +0.08(+3.45%)
Feb 17, 2009 2.530 2.530 2.320 2.320 79,325 -0.28(-10.77%)
Feb 13, 2009 2.640 2.695 2.550 2.600 105,656 +0.00(+0.00%)
Feb 12, 2009 2.670 2.690 2.520 2.600 42,300 -0.03(-1.14%)
Feb 11, 2009 2.630 2.720 2.490 2.630 154,565 -0.04(-1.42%)
Feb 10, 2009 2.730 2.760 2.500 2.668 32,026 -0.13(-4.71%)
Feb 09, 2009 2.747 2.800 2.670 2.800 18,027 +0.05(+1.82%)
Feb 06, 2009 2.520 2.820 2.520 2.750 13,859 -0.03(-1.08%)
Feb 05, 2009 2.680 2.840 2.580 2.780 5,974 +0.08(+2.96%)
Feb 04, 2009 2.530 2.710 2.530 2.700 45,907 +0.30(+12.50%)
Feb 03, 2009 2.750 2.780 2.400 2.400 25,526 -0.34(-12.41%)
Feb 02, 2009 2.760 2.910 2.610 2.740 35,100 +0.00(+0.00%)
Jan 30, 2009 2.700 2.750 2.700 2.740 0 +0.00(+0.00%)
Jan 29, 2009 2.730 2.820 2.700 2.740 11,900 +0.00(+0.00%)
Jan 28, 2009 2.760 2.940 2.700 2.740 20,950 +0.12(+4.58%)
Jan 27, 2009 2.620 2.670 2.600 2.620 10,567 +0.07(+2.75%)
Jan 26, 2009 2.718 2.860 2.550 2.550 112,616 -0.11(-4.14%)
Jan 23, 2009 2.580 2.750 2.570 2.660 29,300 +0.12(+4.72%)
Jan 22, 2009 2.730 2.830 2.530 2.540 69,775 -0.16(-5.93%)
Jan 21, 2009 2.780 3.000 2.700 2.700 129,492 -0.10(-3.57%)
Jan 20, 2009 3.050 3.050 2.800 2.800 21,975 -0.30(-9.68%)
Jan 16, 2009 3.020 3.100 2.940 3.100 5,700 +0.13(+4.38%)
Jan 15, 2009 3.250 3.250 2.920 2.970 11,200 -0.33(-10.00%)
Jan 14, 2009 3.000 3.400 2.890 3.300 43,823 +0.08(+2.48%)
Jan 13, 2009 3.000 3.220 2.600 3.220 64,425 +0.16(+5.23%)
Jan 12, 2009 3.830 3.830 3.000 3.060 71,900 -0.27(-8.11%)
Jan 09, 2009 3.420 3.490 3.270 3.330 16,800 -0.06(-1.77%)
Jan 08, 2009 3.260 3.400 3.240 3.390 26,598 +0.10(+3.04%)
Jan 07, 2009 3.300 3.380 3.230 3.290 29,496 +0.00(+0.00%)
Jan 06, 2009 3.280 3.430 3.230 3.290 56,084 +0.10(+3.13%)
Jan 05, 2009 3.300 3.330 3.110 3.190 19,632 -0.04(-1.24%)
Jan 02, 2009 3.500 3.280 2.950 3.230 0 +0.23(+7.67%)
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.