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 30, 2013 4.990 4.990 4.830 4.870 34,378 -0.07(-1.42%)
Aug 29, 2013 4.950 5.060 4.870 4.940 66,647 +0.01(+0.20%)
Aug 28, 2013 4.890 5.140 4.850 4.930 351,862 -0.01(-0.20%)
Aug 27, 2013 5.040 5.130 4.890 4.940 71,720 -0.19(-3.70%)
Aug 26, 2013 5.270 5.350 5.070 5.130 220,742 -0.16(-3.02%)
Aug 23, 2013 5.320 5.520 5.260 5.290 568,104 -0.03(-0.56%)
Aug 22, 2013 4.920 5.390 4.900 5.320 298,459 +0.41(+8.35%)
Aug 21, 2013 4.970 5.100 4.836 4.910 149,187 -0.02(-0.41%)
Aug 20, 2013 4.950 5.100 4.830 4.930 140,706 -0.05(-1.00%)
Aug 19, 2013 4.790 5.100 4.400 4.980 115,306 +0.09(+1.84%)
Aug 16, 2013 5.140 5.140 4.805 4.890 254,992 -0.17(-3.36%)
Aug 15, 2013 5.240 5.240 4.751 5.060 287,193 -0.09(-1.75%)
Aug 14, 2013 4.760 5.150 4.760 5.150 500,751 +0.45(+9.57%)
Aug 13, 2013 4.440 4.720 4.360 4.700 417,190 +0.30(+6.82%)
Aug 12, 2013 4.320 4.490 4.305 4.400 172,242 +0.09(+2.09%)
Aug 09, 2013 4.140 4.310 4.140 4.310 58,679 +0.16(+3.86%)
Aug 08, 2013 4.180 4.380 4.120 4.150 40,172 -0.01(-0.24%)
Aug 07, 2013 4.080 4.210 4.080 4.160 28,032 +0.02(+0.48%)
Aug 06, 2013 4.150 4.260 4.120 4.140 26,430 -0.08(-1.90%)
Aug 05, 2013 4.200 4.290 4.140 4.220 38,848 -0.03(-0.71%)
Aug 02, 2013 4.190 4.300 4.170 4.250 60,418 +0.05(+1.19%)
Aug 01, 2013 4.040 4.260 3.961 4.200 106,751 +0.15(+3.70%)
Jul 31, 2013 4.000 4.130 3.950 4.050 116,881 +0.04(+1.00%)
Jul 30, 2013 4.070 4.070 4.000 4.010 29,062 -0.09(-2.20%)
Jul 29, 2013 4.060 4.140 3.960 4.100 31,209 +0.03(+0.74%)
Jul 26, 2013 4.120 4.255 4.040 4.070 17,076 -0.11(-2.63%)
Jul 25, 2013 4.100 4.181 4.100 4.180 6,181 -0.04(-0.95%)
Jul 24, 2013 4.200 4.280 4.100 4.220 59,279 +0.01(+0.24%)
Jul 23, 2013 4.090 4.220 4.040 4.210 61,615 +0.15(+3.69%)
Jul 22, 2013 4.100 4.100 4.000 4.060 31,584 +0.02(+0.50%)
Jul 19, 2013 4.150 4.150 4.000 4.040 9,016 -0.09(-2.18%)
Jul 18, 2013 4.030 4.210 4.030 4.130 37,008 +0.04(+0.98%)
Jul 17, 2013 4.103 4.170 4.000 4.090 53,056 -0.04(-0.97%)
Jul 16, 2013 4.040 4.170 4.004 4.130 45,256 +0.14(+3.51%)
Jul 15, 2013 3.900 4.050 3.880 3.990 35,561 +0.09(+2.31%)
Jul 12, 2013 3.910 3.950 3.850 3.900 24,548 -0.06(-1.52%)
Jul 11, 2013 3.940 3.990 3.870 3.960 13,609 +0.03(+0.76%)
Jul 10, 2013 3.900 3.950 3.720 3.930 15,975 -0.03(-0.76%)
Jul 09, 2013 3.990 3.990 3.900 3.960 11,079 -0.03(-0.75%)
Jul 08, 2013 4.200 4.200 3.911 3.990 122,378 +0.17(+4.45%)
Jul 05, 2013 3.950 3.950 3.750 3.820 12,467 -0.10(-2.55%)
Jul 03, 2013 3.750 3.970 3.720 3.920 19,500 +0.14(+3.70%)
Jul 02, 2013 3.620 3.820 3.610 3.780 48,759 +0.02(+0.53%)
Jul 01, 2013 3.750 3.810 3.670 3.760 24,476 +0.04(+1.08%)
Jun 28, 2013 3.780 3.780 3.650 3.720 17,938 -0.05(-1.33%)
Jun 27, 2013 3.800 3.810 3.760 3.770 7,091 +0.04(+1.07%)
Jun 26, 2013 3.720 3.820 3.650 3.730 29,186 +0.07(+1.91%)
Jun 25, 2013 3.710 3.750 3.610 3.660 20,298 -0.05(-1.35%)
Jun 24, 2013 3.757 3.800 3.530 3.710 60,016 -0.08(-2.11%)
Jun 21, 2013 3.930 3.960 3.610 3.790 71,926 -0.14(-3.56%)
Jun 20, 2013 3.950 4.000 3.900 3.930 10,019 -0.07(-1.75%)
Jun 19, 2013 4.000 4.040 3.900 4.000 25,706 -0.04(-0.99%)
Jun 18, 2013 4.020 4.050 3.920 4.040 32,681 -0.01(-0.25%)
Jun 17, 2013 3.930 4.050 3.930 4.050 31,176 +0.07(+1.76%)
Jun 14, 2013 4.120 4.160 3.960 3.980 19,183 -0.09(-2.21%)
Jun 13, 2013 4.000 4.100 3.988 4.070 12,112 +0.02(+0.49%)
Jun 12, 2013 4.090 4.140 4.000 4.050 41,853 -0.09(-2.17%)
Jun 11, 2013 4.110 4.150 4.000 4.140 13,261 -0.06(-1.43%)
Jun 10, 2013 4.080 4.200 4.030 4.200 56,697 +0.12(+2.94%)
Jun 07, 2013 4.080 4.190 4.050 4.080 19,113 -0.03(-0.73%)
Jun 06, 2013 4.120 4.160 4.040 4.110 13,514 -0.05(-1.20%)
Jun 05, 2013 4.200 4.240 4.100 4.160 63,164 -0.01(-0.24%)
Jun 04, 2013 4.130 4.170 4.090 4.170 26,316 +0.00(+0.00%)
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.