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 (%)
Aug 31, 2006 7.440 7.500 7.350 7.360 17,800 -0.13(-1.74%)
Aug 30, 2006 7.440 7.490 7.420 7.490 9,400 +0.00(+0.00%)
Aug 29, 2006 7.450 7.500 7.350 7.490 42,800 -0.04(-0.53%)
Aug 28, 2006 7.370 7.590 7.330 7.530 21,700 +0.07(+0.94%)
Aug 25, 2006 7.330 7.540 7.330 7.460 32,500 +0.05(+0.67%)
Aug 24, 2006 7.550 7.590 7.300 7.410 86,300 -0.14(-1.85%)
Aug 23, 2006 7.640 7.680 7.550 7.550 37,500 -0.17(-2.20%)
Aug 22, 2006 7.780 7.810 7.600 7.720 24,700 -0.07(-0.90%)
Aug 21, 2006 7.830 7.830 7.540 7.790 16,900 +0.04(+0.52%)
Aug 18, 2006 7.520 7.800 7.480 7.750 59,000 +0.16(+2.11%)
Aug 17, 2006 7.450 7.640 7.420 7.590 15,900 +0.09(+1.20%)
Aug 16, 2006 7.800 7.800 7.320 7.500 299,500 -0.20(-2.60%)
Aug 15, 2006 7.540 7.720 7.250 7.700 83,400 +0.21(+2.80%)
Aug 14, 2006 7.550 7.550 7.440 7.490 275,600 +0.00(+0.00%)
Aug 11, 2006 7.540 7.750 7.450 7.490 100,700 -0.05(-0.66%)
Aug 10, 2006 7.500 7.560 7.480 7.540 53,400 -0.04(-0.53%)
Aug 09, 2006 7.660 7.780 7.520 7.580 52,100 -0.07(-0.92%)
Aug 08, 2006 7.600 7.670 7.520 7.650 35,700 +0.10(+1.32%)
Aug 07, 2006 7.500 7.640 7.400 7.550 41,000 -0.05(-0.66%)
Aug 04, 2006 7.650 7.800 7.600 7.600 43,200 +0.03(+0.40%)
Aug 03, 2006 7.560 7.670 7.500 7.570 22,000 -0.04(-0.53%)
Aug 02, 2006 7.490 7.650 7.470 7.610 169,400 +0.17(+2.28%)
Aug 01, 2006 7.300 7.480 7.300 7.440 40,500 +0.06(+0.81%)
Jul 31, 2006 7.400 7.440 7.190 7.380 62,800 -0.11(-1.47%)
Jul 28, 2006 7.250 7.490 7.240 7.490 41,200 +0.16(+2.18%)
Jul 27, 2006 7.170 7.370 7.170 7.330 17,400 +0.17(+2.37%)
Jul 26, 2006 7.390 7.390 7.150 7.160 39,300 -0.19(-2.59%)
Jul 25, 2006 7.250 7.370 7.150 7.350 47,800 +0.07(+0.96%)
Jul 24, 2006 7.000 7.330 7.000 7.280 46,500 +0.27(+3.85%)
Jul 21, 2006 7.140 7.140 6.950 7.010 97,300 -0.12(-1.68%)
Jul 20, 2006 7.250 7.250 7.070 7.130 28,200 -0.07(-0.97%)
Jul 19, 2006 6.900 7.310 6.900 7.200 161,600 +0.34(+4.96%)
Jul 18, 2006 6.850 6.900 6.700 6.860 85,400 -0.04(-0.58%)
Jul 17, 2006 6.870 6.900 6.790 6.900 24,200 -0.08(-1.15%)
Jul 14, 2006 6.950 7.000 6.800 6.980 67,300 +0.01(+0.14%)
Jul 13, 2006 7.110 7.200 6.930 6.970 46,400 -0.22(-3.06%)
Jul 12, 2006 7.100 7.190 7.100 7.190 11,600 +0.04(+0.56%)
Jul 11, 2006 7.000 7.170 6.970 7.150 62,200 +0.06(+0.85%)
Jul 10, 2006 7.300 7.300 7.080 7.090 17,700 -0.22(-3.01%)
Jul 07, 2006 7.120 7.350 7.120 7.310 49,300 +0.16(+2.24%)
Jul 06, 2006 7.150 7.240 7.110 7.150 35,900 +0.08(+1.13%)
Jul 05, 2006 7.150 7.240 6.800 7.070 82,500 -0.28(-3.81%)
Jul 03, 2006 7.280 7.390 7.260 7.350 10,400 +0.08(+1.10%)
Jun 30, 2006 7.100 7.350 7.100 7.270 117,900 +0.24(+3.41%)
Jun 29, 2006 6.900 7.150 6.800 7.030 236,400 +0.17(+2.48%)
Jun 28, 2006 6.700 6.900 6.700 6.860 124,200 +0.00(+0.00%)
Jun 27, 2006 6.920 7.020 6.720 6.860 42,000 -0.12(-1.72%)
Jun 26, 2006 6.990 7.050 6.970 6.980 42,400 +0.00(+0.00%)
Jun 23, 2006 7.050 7.050 6.950 6.980 14,900 -0.08(-1.13%)
Jun 22, 2006 7.110 7.120 7.000 7.060 37,800 -0.04(-0.56%)
Jun 21, 2006 7.000 7.190 6.930 7.100 80,100 +0.10(+1.43%)
Jun 20, 2006 6.940 7.090 6.800 7.000 120,700 +0.04(+0.57%)
Jun 19, 2006 7.150 7.300 6.910 6.960 31,800 -0.13(-1.83%)
Jun 16, 2006 7.100 7.230 6.980 7.090 71,700 +0.05(+0.71%)
Jun 15, 2006 6.850 7.250 6.850 7.040 38,500 +0.11(+1.59%)
Jun 14, 2006 6.950 7.200 6.900 6.930 101,800 -0.02(-0.29%)
Jun 13, 2006 7.100 7.250 6.820 6.950 137,100 -0.23(-3.20%)
Jun 12, 2006 7.400 7.400 7.130 7.180 83,200 -0.24(-3.23%)
Jun 09, 2006 7.450 7.600 7.350 7.420 99,400 +0.01(+0.13%)
Jun 08, 2006 7.250 7.410 7.150 7.410 67,600 -0.07(-0.94%)
Jun 07, 2006 7.560 7.560 7.350 7.480 33,000 -0.06(-0.80%)
Jun 06, 2006 7.500 7.560 7.300 7.540 75,500 +0.01(+0.13%)
Jun 05, 2006 7.870 7.870 7.520 7.530 64,000 -0.32(-4.08%)
Jun 02, 2006 7.900 8.000 7.750 7.850 258,100 -0.12(-1.51%)
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.