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 28, 2013 4.270 4.270 4.150 4.150 45,165 -0.13(-3.04%)
Mar 27, 2013 4.230 4.280 4.180 4.280 35,739 +0.06(+1.42%)
Mar 26, 2013 4.300 4.330 4.220 4.220 45,609 -0.08(-1.86%)
Mar 25, 2013 4.300 4.400 4.250 4.300 40,837 +0.03(+0.70%)
Mar 22, 2013 4.360 4.430 4.210 4.270 88,852 -0.10(-2.29%)
Mar 21, 2013 4.170 4.420 4.170 4.370 94,801 +0.12(+2.82%)
Mar 20, 2013 4.300 4.360 4.200 4.250 36,907 -0.05(-1.16%)
Mar 19, 2013 4.420 4.420 4.200 4.300 39,239 -0.11(-2.49%)
Mar 18, 2013 4.360 4.450 4.310 4.410 37,336 -0.04(-0.90%)
Mar 15, 2013 4.470 4.470 4.380 4.450 30,256 +0.01(+0.23%)
Mar 14, 2013 4.350 4.450 4.320 4.440 28,368 +0.05(+1.14%)
Mar 13, 2013 4.250 4.390 4.200 4.390 55,113 +0.09(+2.09%)
Mar 12, 2013 4.350 4.450 4.250 4.300 87,685 -0.12(-2.71%)
Mar 11, 2013 4.440 4.440 4.320 4.420 37,399 -0.03(-0.67%)
Mar 08, 2013 4.480 4.530 4.380 4.450 28,587 +0.00(+0.00%)
Mar 07, 2013 4.400 4.500 4.356 4.450 73,322 +0.00(+0.00%)
Mar 06, 2013 4.420 4.468 4.340 4.450 22,786 +0.06(+1.37%)
Mar 05, 2013 4.280 4.490 4.280 4.390 65,924 +0.12(+2.81%)
Mar 04, 2013 4.130 4.280 4.090 4.270 58,587 +0.08(+1.91%)
Mar 01, 2013 3.990 4.240 3.980 4.190 105,468 +0.15(+3.71%)
Feb 28, 2013 4.210 4.230 3.970 4.040 252,142 -0.44(-9.82%)
Feb 27, 2013 4.230 4.480 4.230 4.480 36,200 +0.24(+5.66%)
Feb 26, 2013 4.290 4.380 4.190 4.240 100,785 -0.06(-1.40%)
Feb 25, 2013 4.440 4.500 4.300 4.300 81,618 -0.13(-2.93%)
Feb 22, 2013 4.310 4.610 4.250 4.430 209,327 +0.11(+2.55%)
Feb 21, 2013 4.500 4.550 4.150 4.320 246,405 -0.18(-4.00%)
Feb 20, 2013 4.650 4.690 4.500 4.500 77,790 -0.18(-3.85%)
Feb 19, 2013 4.750 4.801 4.630 4.680 90,921 -0.13(-2.70%)
Feb 15, 2013 4.850 4.850 4.671 4.810 42,098 -0.06(-1.23%)
Feb 14, 2013 4.720 4.880 4.700 4.870 23,966 +0.10(+2.10%)
Feb 13, 2013 4.830 4.900 4.700 4.770 57,478 -0.08(-1.65%)
Feb 12, 2013 4.770 4.950 4.770 4.850 36,319 +0.06(+1.25%)
Feb 11, 2013 4.700 4.840 4.700 4.790 46,976 +0.13(+2.79%)
Feb 08, 2013 4.590 4.670 4.580 4.660 96,924 +0.06(+1.30%)
Feb 07, 2013 4.600 4.650 4.500 4.600 120,620 -0.04(-0.86%)
Feb 06, 2013 4.610 4.660 4.510 4.640 38,799 +0.01(+0.22%)
Feb 04, 2013 4.800 4.800 4.540 4.630 227,025 -0.25(-5.12%)
Feb 01, 2013 4.720 4.890 4.720 4.880 73,294 +0.14(+2.95%)
Jan 31, 2013 4.680 4.750 4.600 4.740 56,728 +0.01(+0.21%)
Jan 30, 2013 4.870 4.990 4.660 4.730 80,483 -0.17(-3.47%)
Jan 29, 2013 4.790 4.940 4.690 4.900 91,296 +0.10(+2.08%)
Jan 28, 2013 4.910 5.000 4.750 4.800 122,146 -0.11(-2.24%)
Jan 25, 2013 4.940 5.010 4.910 4.910 63,085 -0.06(-1.21%)
Jan 24, 2013 5.000 5.020 4.920 4.970 23,467 -0.06(-1.19%)
Jan 23, 2013 5.180 5.200 4.980 5.030 48,999 -0.08(-1.57%)
Jan 22, 2013 4.900 5.140 4.900 5.110 96,847 +0.18(+3.65%)
Jan 18, 2013 5.000 5.080 4.880 4.930 105,151 -0.15(-2.95%)
Jan 17, 2013 5.020 5.110 4.980 5.080 46,750 +0.09(+1.80%)
Jan 16, 2013 4.930 5.070 4.920 4.990 64,543 +0.05(+1.01%)
Jan 15, 2013 5.050 5.050 4.910 4.940 47,497 -0.18(-3.52%)
Jan 14, 2013 5.210 5.267 5.061 5.120 101,849 -0.09(-1.73%)
Jan 11, 2013 5.120 5.250 4.894 5.210 243,471 +0.08(+1.56%)
Jan 10, 2013 5.060 5.200 5.000 5.130 76,443 +0.04(+0.79%)
Jan 09, 2013 5.130 5.130 5.050 5.090 48,650 -0.02(-0.39%)
Jan 08, 2013 5.150 5.210 5.030 5.110 39,863 -0.08(-1.54%)
Jan 07, 2013 5.140 5.270 5.110 5.190 84,954 +0.08(+1.57%)
Jan 04, 2013 5.190 5.250 5.080 5.110 52,417 -0.10(-1.92%)
Jan 03, 2013 5.230 5.380 5.150 5.210 105,938 -0.03(-0.57%)
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.