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, 2011 10.29 10.49 10.25 10.30 124,869 +0.07(+0.68%)
Jun 29, 2011 10.53 10.53 10.16 10.23 164,647 +0.00(+0.00%)
Jun 28, 2011 10.17 10.36 9.850 10.23 185,480 +0.28(+2.81%)
Jun 27, 2011 9.990 10.04 9.840 9.950 173,786 +0.02(+0.20%)
Jun 24, 2011 10.24 10.24 9.880 9.930 116,094 -0.14(-1.39%)
Jun 23, 2011 10.09 10.17 9.830 10.07 231,001 -0.14(-1.37%)
Jun 22, 2011 10.29 10.30 10.03 10.21 85,728 -0.05(-0.49%)
Jun 21, 2011 10.18 10.29 10.02 10.26 191,047 +0.25(+2.50%)
Jun 20, 2011 10.00 10.08 9.940 10.01 135,736 -0.14(-1.38%)
Jun 17, 2011 9.920 10.25 9.730 10.15 1,074,284 +0.36(+3.68%)
Jun 16, 2011 9.990 9.990 9.600 9.790 129,950 -0.10(-1.01%)
Jun 15, 2011 9.830 10.19 9.731 9.890 293,234 -0.11(-1.10%)
Jun 14, 2011 9.630 10.01 9.600 10.00 376,581 +0.55(+5.82%)
Jun 13, 2011 9.620 9.650 9.350 9.450 148,663 -0.08(-0.84%)
Jun 10, 2011 9.350 9.530 9.150 9.530 295,771 +0.23(+2.47%)
Jun 09, 2011 9.170 9.320 9.000 9.300 178,339 +0.39(+4.38%)
Jun 08, 2011 8.830 8.950 8.750 8.910 103,264 +0.10(+1.14%)
Jun 07, 2011 8.790 8.860 8.670 8.810 65,150 +0.12(+1.38%)
Jun 06, 2011 8.910 8.910 8.620 8.690 92,931 -0.12(-1.36%)
Jun 03, 2011 8.250 8.880 8.150 8.810 168,816 +0.04(+0.46%)
May 24, 2011 8.910 9.000 8.640 8.770 227,893 -0.04(-0.45%)
May 23, 2011 9.010 9.022 8.700 8.810 309,795 -0.29(-3.19%)
May 20, 2011 9.350 9.460 9.080 9.100 143,229 -0.23(-2.47%)
May 19, 2011 9.440 9.500 9.310 9.330 80,404 -0.07(-0.74%)
May 18, 2011 9.320 9.500 9.320 9.400 144,810 +0.13(+1.40%)
May 17, 2011 9.340 9.361 9.080 9.270 240,259 -0.15(-1.59%)
May 16, 2011 9.710 9.710 9.380 9.420 118,822 -0.18(-1.87%)
May 13, 2011 9.840 9.890 9.550 9.600 138,822 -0.24(-2.44%)
May 12, 2011 10.04 10.08 9.810 9.840 110,882 -0.16(-1.60%)
May 11, 2011 10.23 10.24 9.940 10.00 64,922 -0.25(-2.44%)
May 10, 2011 10.03 10.25 10.03 10.25 129,561 +0.32(+3.22%)
May 09, 2011 9.780 9.940 9.640 9.930 159,424 +0.29(+3.01%)
May 06, 2011 9.810 10.20 9.640 9.640 204,288 +0.01(+0.10%)
May 05, 2011 9.850 10.05 9.630 9.630 145,280 -0.34(-3.41%)
May 04, 2011 10.08 10.17 9.820 9.970 102,383 -0.11(-1.09%)
May 03, 2011 10.01 10.28 10.00 10.08 221,244 -0.24(-2.33%)
May 02, 2011 10.31 10.33 10.28 10.32 117,395 -0.09(-0.86%)
Apr 29, 2011 10.36 10.53 10.35 10.41 104,577 +0.10(+0.97%)
Apr 28, 2011 10.21 10.46 10.13 10.31 176,089 +0.03(+0.29%)
Apr 27, 2011 10.64 10.64 10.05 10.28 464,672 -0.32(-3.02%)
Apr 26, 2011 10.86 10.91 10.51 10.60 175,881 -0.29(-2.66%)
Apr 25, 2011 11.15 11.23 10.80 10.89 169,671 -0.25(-2.24%)
Apr 21, 2011 11.02 11.19 10.95 11.14 85,784 +0.12(+1.09%)
Apr 20, 2011 11.01 11.19 10.84 11.02 261,261 -0.65(-5.57%)
Apr 19, 2011 11.39 11.69 11.39 11.67 405,398 +0.37(+3.27%)
Apr 18, 2011 11.28 11.35 10.83 11.30 215,072 +0.02(+0.18%)
Apr 15, 2011 11.70 11.70 11.24 11.28 193,341 -0.22(-1.91%)
Apr 14, 2011 11.59 11.70 11.31 11.50 335,662 -0.13(-1.12%)
Apr 13, 2011 11.50 11.68 11.40 11.63 158,039 +0.21(+1.84%)
Apr 12, 2011 11.51 11.80 11.35 11.42 167,328 -0.21(-1.81%)
Apr 11, 2011 11.66 11.79 11.55 11.63 99,111 +0.00(+0.00%)
Apr 08, 2011 11.73 11.78 11.50 11.63 79,035 -0.03(-0.26%)
Apr 07, 2011 11.69 11.82 11.52 11.66 84,054 +0.00(+0.00%)
Apr 06, 2011 11.74 11.75 11.47 11.66 167,926 +0.06(+0.52%)
Apr 05, 2011 11.35 11.79 11.26 11.60 402,675 +0.06(+0.52%)
Apr 04, 2011 11.49 11.75 11.41 11.54 325,243 +0.20(+1.76%)
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.