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 (%)
Jun 30, 2003 6.200 6.250 6.100 6.140 89,800 +0.04(+0.66%)
Jun 27, 2003 6.600 6.620 5.790 6.100 392,400 -0.46(-7.01%)
Jun 26, 2003 6.830 6.850 6.550 6.560 194,200 -0.37(-5.34%)
Jun 25, 2003 6.750 6.930 6.750 6.930 58,100 +0.11(+1.61%)
Jun 24, 2003 6.700 6.880 6.700 6.820 36,900 +0.02(+0.29%)
Jun 23, 2003 6.870 6.990 6.760 6.800 110,300 -0.17(-2.44%)
Jun 20, 2003 6.740 7.150 6.740 6.970 169,700 +0.28(+4.19%)
Jun 19, 2003 6.590 6.710 6.590 6.690 99,000 +0.05(+0.75%)
Jun 18, 2003 6.840 6.860 6.600 6.640 88,200 -0.20(-2.92%)
Jun 17, 2003 7.150 7.150 6.720 6.840 340,300 -0.12(-1.72%)
Jun 16, 2003 7.150 7.250 6.530 6.960 164,600 -0.10(-1.42%)
Jun 13, 2003 6.800 7.350 6.800 7.060 675,400 +0.26(+3.82%)
Jun 12, 2003 6.550 6.800 6.320 6.800 189,900 +0.45(+7.09%)
Jun 11, 2003 6.080 6.440 6.070 6.350 152,400 +0.32(+5.31%)
Jun 10, 2003 5.780 6.070 5.780 6.030 149,600 +0.22(+3.79%)
Jun 09, 2003 5.580 5.910 5.580 5.810 74,200 +0.15(+2.65%)
Jun 06, 2003 5.780 5.850 5.660 5.660 88,100 -0.09(-1.57%)
Jun 05, 2003 5.670 5.780 5.630 5.750 101,500 +0.02(+0.35%)
Jun 04, 2003 5.520 5.730 5.520 5.730 41,800 +0.13(+2.32%)
Jun 03, 2003 5.660 5.660 5.500 5.600 19,800 -0.05(-0.88%)
Jun 02, 2003 5.400 5.650 5.400 5.650 85,900 +0.27(+5.02%)
May 30, 2003 5.500 5.630 5.310 5.380 60,700 -0.12(-2.18%)
May 29, 2003 5.350 5.640 5.310 5.500 96,200 +0.05(+0.92%)
May 28, 2003 5.400 5.570 5.400 5.450 229,200 +0.09(+1.68%)
May 27, 2003 5.250 5.450 5.250 5.360 25,200 +0.11(+2.10%)
May 23, 2003 5.500 5.570 5.250 5.250 157,900 -0.11(-2.05%)
May 22, 2003 5.100 5.400 5.100 5.360 124,700 +0.34(+6.77%)
May 21, 2003 4.800 5.020 4.500 5.020 80,200 +0.29(+6.13%)
May 20, 2003 4.900 4.900 4.670 4.730 98,700 -0.07(-1.46%)
May 19, 2003 5.060 5.150 4.750 4.800 99,100 -0.34(-6.61%)
May 16, 2003 5.500 5.510 5.100 5.140 86,000 -0.16(-3.02%)
May 15, 2003 5.200 5.340 5.200 5.300 170,500 +0.10(+1.92%)
May 14, 2003 5.320 5.370 5.200 5.200 86,400 -0.20(-3.70%)
May 13, 2003 5.400 5.600 5.210 5.400 126,100 +0.00(+0.00%)
May 12, 2003 5.300 5.440 5.300 5.400 76,100 -0.02(-0.37%)
May 09, 2003 5.200 5.500 5.000 5.420 156,300 +0.30(+5.86%)
May 08, 2003 5.230 5.350 5.100 5.120 269,000 -0.12(-2.29%)
May 07, 2003 5.380 5.400 5.170 5.240 299,700 -0.12(-2.24%)
May 06, 2003 5.850 5.850 5.300 5.360 82,600 -0.51(-8.69%)
May 05, 2003 5.750 6.000 5.650 5.870 177,300 +0.17(+2.98%)
May 02, 2003 5.740 5.820 5.550 5.700 127,000 -0.01(-0.18%)
May 01, 2003 5.550 5.750 5.550 5.710 13,900 +0.16(+2.88%)
Apr 30, 2003 5.400 5.690 5.390 5.550 136,400 +0.14(+2.59%)
Apr 29, 2003 5.170 5.450 5.100 5.410 313,100 +0.21(+4.04%)
Apr 28, 2003 5.800 5.800 5.190 5.200 286,800 -0.65(-11.11%)
Apr 25, 2003 5.890 6.080 5.550 5.850 143,300 +0.06(+1.04%)
Apr 24, 2003 5.750 6.000 5.400 5.790 278,800 -0.24(-3.98%)
Apr 23, 2003 5.680 6.250 5.680 6.030 404,800 +0.43(+7.68%)
Apr 22, 2003 5.550 5.750 5.550 5.600 112,100 +0.15(+2.75%)
Apr 21, 2003 5.000 5.500 4.900 5.450 289,900 +0.45(+9.00%)
Apr 17, 2003 4.960 5.000 4.960 5.000 15,500 +0.04(+0.81%)
Apr 16, 2003 4.950 4.990 4.900 4.960 79,900 +0.02(+0.40%)
Apr 15, 2003 4.700 4.950 4.700 4.940 95,200 +0.24(+5.11%)
Apr 14, 2003 4.750 4.760 4.650 4.700 44,900 -0.07(-1.47%)
Apr 11, 2003 4.950 4.950 4.700 4.770 28,500 -0.16(-3.25%)
Apr 10, 2003 4.940 4.940 4.770 4.930 84,500 +0.03(+0.61%)
Apr 09, 2003 4.930 4.940 4.850 4.900 34,600 +0.11(+2.30%)
Apr 08, 2003 4.950 4.990 4.550 4.790 47,200 -0.16(-3.23%)
Apr 07, 2003 4.890 5.070 4.890 4.950 27,900 +0.10(+2.06%)
Apr 04, 2003 4.760 4.880 4.750 4.850 15,500 +0.05(+1.04%)
Apr 03, 2003 4.840 4.880 4.800 4.800 11,700 +0.06(+1.27%)
Apr 02, 2003 4.730 4.800 4.670 4.740 31,200 +0.09(+1.94%)
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.