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 30, 2012 6.030 6.130 6.000 6.030 181,736 +0.01(+0.17%)
Mar 29, 2012 6.000 6.130 5.940 6.020 99,816 +0.01(+0.17%)
Mar 28, 2012 6.160 6.160 6.000 6.010 70,464 -0.12(-1.96%)
Mar 27, 2012 6.050 6.180 5.930 6.130 216,300 +0.15(+2.51%)
Mar 26, 2012 6.100 6.100 5.950 5.980 189,003 -0.09(-1.48%)
Mar 23, 2012 6.120 6.170 6.050 6.070 160,275 +0.00(+0.00%)
Mar 22, 2012 6.040 6.150 6.020 6.070 115,009 +0.02(+0.33%)
Mar 21, 2012 6.000 6.250 6.000 6.050 295,461 +0.01(+0.17%)
Mar 20, 2012 6.030 6.080 6.000 6.040 100,979 -0.02(-0.33%)
Mar 19, 2012 6.180 6.260 6.060 6.060 88,740 -0.12(-1.94%)
Mar 16, 2012 6.220 6.260 6.130 6.180 83,332 +0.02(+0.32%)
Mar 15, 2012 6.110 6.160 6.060 6.160 61,387 +0.09(+1.48%)
Mar 14, 2012 6.220 6.250 6.050 6.070 87,206 +0.01(+0.17%)
Mar 13, 2012 5.910 6.120 5.800 6.060 92,847 +0.23(+3.95%)
Mar 12, 2012 5.950 5.950 5.780 5.830 50,656 -0.08(-1.35%)
Mar 09, 2012 6.030 6.030 5.810 5.910 129,828 -0.07(-1.17%)
Mar 08, 2012 6.100 6.100 5.950 5.980 42,459 -0.02(-0.33%)
Mar 07, 2012 5.900 6.070 5.900 6.000 81,275 +0.06(+1.01%)
Mar 06, 2012 5.990 6.030 5.900 5.940 59,493 -0.17(-2.78%)
Mar 05, 2012 6.260 6.300 5.950 6.110 227,491 -0.09(-1.45%)
Mar 02, 2012 6.310 6.440 6.150 6.200 121,929 -0.11(-1.74%)
Mar 01, 2012 6.050 6.360 6.050 6.310 124,749 +0.24(+3.95%)
Feb 29, 2012 6.130 6.240 6.040 6.070 81,901 -0.04(-0.65%)
Feb 28, 2012 6.080 6.120 6.020 6.110 66,308 +0.03(+0.49%)
Feb 27, 2012 6.100 6.120 5.980 6.080 120,064 -0.05(-0.82%)
Feb 24, 2012 6.300 6.440 6.100 6.130 86,647 -0.23(-3.62%)
Feb 23, 2012 6.400 6.470 6.300 6.360 67,839 +0.01(+0.16%)
Feb 22, 2012 6.400 6.520 6.340 6.350 95,157 -0.09(-1.40%)
Feb 21, 2012 6.240 6.460 6.240 6.440 86,614 +0.13(+2.06%)
Feb 17, 2012 6.050 6.350 6.050 6.310 102,518 +0.17(+2.77%)
Feb 16, 2012 6.060 6.150 5.950 6.140 68,979 +0.12(+1.99%)
Feb 15, 2012 6.110 6.160 6.000 6.020 79,512 -0.10(-1.63%)
Feb 14, 2012 6.040 6.180 6.040 6.120 80,505 +0.02(+0.33%)
Feb 13, 2012 6.030 6.180 6.030 6.100 70,726 +0.03(+0.49%)
Feb 10, 2012 6.590 6.590 5.960 6.070 101,737 +0.02(+0.33%)
Feb 09, 2012 6.000 6.190 6.000 6.050 112,991 +0.05(+0.83%)
Feb 08, 2012 6.080 6.210 5.890 6.000 234,400 -0.08(-1.32%)
Feb 07, 2012 6.200 6.238 6.070 6.080 99,015 -0.22(-3.49%)
Feb 06, 2012 6.230 6.350 6.200 6.300 90,245 -0.06(-0.94%)
Feb 03, 2012 6.260 6.490 6.200 6.360 196,634 +0.10(+1.60%)
Feb 02, 2012 6.060 6.410 6.060 6.260 111,268 +0.13(+2.12%)
Feb 01, 2012 6.080 6.240 6.080 6.130 92,405 -0.02(-0.33%)
Jan 31, 2012 5.900 6.150 5.800 6.150 214,949 +0.33(+5.67%)
Jan 30, 2012 6.130 6.130 5.750 5.820 242,659 -0.43(-6.88%)
Jan 27, 2012 6.420 6.480 6.150 6.250 257,181 -0.28(-4.29%)
Jan 26, 2012 6.470 6.680 6.470 6.530 83,851 +0.07(+1.08%)
Jan 25, 2012 6.460 6.500 6.310 6.460 82,502 +0.08(+1.25%)
Jan 24, 2012 6.360 6.440 6.274 6.380 75,619 -0.04(-0.62%)
Jan 23, 2012 6.500 6.550 6.390 6.420 91,283 -0.03(-0.47%)
Jan 20, 2012 6.430 6.540 6.320 6.450 101,413 -0.05(-0.77%)
Jan 19, 2012 6.240 6.570 6.200 6.500 139,011 +0.35(+5.69%)
Jan 18, 2012 5.990 6.220 5.903 6.150 400,935 +0.14(+2.33%)
Jan 17, 2012 6.030 6.110 5.980 6.010 87,706 +0.01(+0.17%)
Jan 13, 2012 6.090 6.140 5.930 6.000 143,364 -0.22(-3.54%)
Jan 12, 2012 6.440 6.450 6.170 6.220 113,454 -0.15(-2.35%)
Jan 11, 2012 6.350 6.450 6.320 6.370 212,852 -0.02(-0.31%)
Jan 10, 2012 6.460 6.720 6.350 6.390 127,963 +0.07(+1.11%)
Jan 09, 2012 6.280 6.400 6.250 6.320 170,804 +0.04(+0.64%)
Jan 06, 2012 6.210 6.500 6.010 6.280 191,320 +0.29(+4.84%)
Jan 05, 2012 5.750 6.079 5.620 5.990 143,027 +0.07(+1.18%)
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.