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 (%)
Sep 30, 2008 5.470 5.470 3.000 4.770 94,288 -1.05(-18.04%)
Sep 29, 2008 5.050 5.820 4.755 5.820 48,992 +0.71(+13.89%)
Sep 26, 2008 5.030 5.460 4.970 5.110 0 +0.02(+0.39%)
Sep 25, 2008 5.350 5.490 5.090 5.090 93,945 -0.11(-2.12%)
Sep 24, 2008 5.250 5.351 5.050 5.200 48,998 +0.05(+0.97%)
Sep 23, 2008 5.150 5.950 4.950 5.150 100,582 -0.15(-2.83%)
Sep 22, 2008 5.020 5.450 4.700 5.300 210,763 +0.13(+2.51%)
Sep 19, 2008 4.290 5.170 4.290 5.170 0 +1.09(+26.72%)
Sep 18, 2008 4.010 4.350 3.850 4.080 175,494 -0.23(-5.34%)
Sep 17, 2008 4.310 6.130 3.500 4.310 106,986 -0.26(-5.69%)
Sep 16, 2008 3.850 4.800 3.850 4.570 91,038 +0.04(+0.88%)
Sep 15, 2008 4.840 4.900 4.390 4.530 84,199 -0.42(-8.48%)
Sep 12, 2008 4.600 5.110 4.600 4.950 107,844 +0.02(+0.41%)
Sep 11, 2008 5.150 5.150 4.930 4.930 30,744 -0.37(-6.98%)
Sep 10, 2008 5.500 5.500 5.110 5.300 67,472 -0.18(-3.28%)
Sep 09, 2008 5.660 5.710 5.390 5.480 93,148 -0.19(-3.35%)
Sep 08, 2008 5.870 5.880 5.560 5.670 134,001 +0.05(+0.89%)
Sep 05, 2008 5.560 5.760 5.460 5.620 0 +0.07(+1.26%)
Sep 04, 2008 5.810 5.810 5.480 5.550 42,261 -0.25(-4.31%)
Sep 03, 2008 5.840 5.950 5.740 5.800 84,637 -0.04(-0.68%)
Sep 02, 2008 5.470 6.050 5.470 5.840 155,268 +0.08(+1.39%)
Aug 29, 2008 5.660 5.760 5.600 5.760 0 +0.15(+2.67%)
Aug 28, 2008 5.500 5.700 5.490 5.610 41,204 +0.11(+2.00%)
Aug 27, 2008 5.420 5.570 5.360 5.500 38,740 +0.08(+1.48%)
Aug 26, 2008 5.420 5.480 5.370 5.420 103,025 +0.03(+0.56%)
Aug 25, 2008 5.350 5.430 5.320 5.390 45,269 -0.06(-1.10%)
Aug 22, 2008 5.300 5.450 5.285 5.450 101,720 +0.15(+2.83%)
Aug 21, 2008 5.320 5.420 5.150 5.300 159,684 -0.01(-0.19%)
Aug 20, 2008 5.470 5.560 5.190 5.310 303,681 -0.14(-2.57%)
Aug 19, 2008 5.510 5.530 5.240 5.450 127,500 -0.01(-0.18%)
Aug 18, 2008 5.530 5.550 5.330 5.460 42,700 -0.07(-1.27%)
Aug 15, 2008 5.360 5.540 5.310 5.530 0 +0.13(+2.41%)
Aug 14, 2008 5.330 5.430 5.270 5.400 43,300 +0.02(+0.37%)
Aug 13, 2008 5.220 5.390 5.110 5.380 62,000 +0.16(+3.07%)
Aug 12, 2008 5.210 5.240 5.010 5.220 112,103 +0.02(+0.38%)
Aug 11, 2008 5.280 5.341 5.100 5.200 174,867 -0.08(-1.52%)
Aug 08, 2008 5.170 5.280 4.810 5.280 178,433 +0.11(+2.13%)
Aug 07, 2008 5.400 5.480 5.100 5.170 291,824 -0.33(-6.00%)
Aug 06, 2008 5.310 5.500 5.260 5.500 179,977 +0.14(+2.61%)
Aug 05, 2008 5.270 5.360 5.160 5.360 47,484 +0.15(+2.88%)
Aug 04, 2008 5.240 5.430 5.210 5.210 58,892 -0.31(-5.62%)
Aug 01, 2008 5.420 5.530 5.190 5.520 187,036 +0.12(+2.22%)
Jul 31, 2008 5.210 5.400 5.140 5.400 107,493 +0.13(+2.47%)
Jul 30, 2008 5.100 5.370 5.070 5.270 174,952 +0.17(+3.33%)
Jul 29, 2008 5.100 5.220 5.030 5.100 29,404 +0.10(+2.00%)
Jul 28, 2008 5.250 5.260 4.990 5.000 85,991 -0.16(-3.10%)
Jul 25, 2008 5.310 5.310 4.970 5.160 40,336 -0.17(-3.19%)
Jul 24, 2008 5.370 5.440 5.260 5.330 55,411 -0.05(-0.93%)
Jul 23, 2008 5.540 5.670 5.360 5.380 88,189 -0.21(-3.76%)
Jul 22, 2008 5.400 5.590 5.240 5.590 129,902 +0.13(+2.38%)
Jul 21, 2008 5.210 5.460 5.200 5.460 44,292 +0.29(+5.61%)
Jul 18, 2008 5.160 5.196 4.920 5.170 260,216 -0.03(-0.58%)
Jul 17, 2008 4.830 5.300 4.830 5.200 116,965 +0.43(+9.01%)
Jul 16, 2008 4.680 4.970 4.610 4.770 179,021 +0.04(+0.85%)
Jul 15, 2008 4.700 4.780 4.460 4.730 98,232 +0.03(+0.64%)
Jul 14, 2008 4.730 4.820 4.590 4.700 168,471 -0.08(-1.67%)
Jul 11, 2008 4.760 5.180 4.610 4.780 109,645 -0.12(-2.45%)
Jul 10, 2008 5.020 5.020 4.900 4.900 53,812 -0.06(-1.21%)
Jul 09, 2008 5.220 5.350 4.960 4.960 56,619 -0.23(-4.43%)
Jul 08, 2008 4.920 5.280 4.890 5.190 140,670 +0.24(+4.85%)
Jul 07, 2008 5.150 5.230 4.830 4.950 109,187 -0.25(-4.81%)
Jul 04, 2008 5.360 5.390 5.170 5.200 39,300 +0.00(+0.00%)
Jul 03, 2008 5.360 5.390 5.170 5.200 39,300 -0.17(-3.17%)
Jul 02, 2008 5.570 5.660 5.260 5.370 136,533 -0.14(-2.54%)
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.