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 (%)
Mar 31, 2004 8.900 9.130 8.650 9.100 116,000 +0.19(+2.13%)
Mar 30, 2004 8.600 8.930 8.400 8.910 42,700 +0.06(+0.68%)
Mar 29, 2004 8.880 8.880 8.710 8.850 61,800 -0.12(-1.34%)
Mar 26, 2004 9.180 9.180 8.700 8.970 167,000 -0.11(-1.21%)
Mar 25, 2004 9.070 9.110 9.050 9.080 29,800 +0.02(+0.22%)
Mar 24, 2004 9.120 9.180 9.050 9.060 41,000 -0.04(-0.44%)
Mar 23, 2004 9.500 9.500 9.060 9.100 85,900 +0.02(+0.22%)
Mar 22, 2004 9.450 9.700 9.050 9.080 91,100 -0.34(-3.61%)
Mar 19, 2004 9.100 9.620 8.950 9.420 559,200 +0.62(+7.05%)
Mar 18, 2004 8.780 8.950 8.720 8.800 162,200 -0.08(-0.90%)
Mar 17, 2004 9.050 9.050 8.820 8.880 54,300 -0.31(-3.37%)
Mar 16, 2004 8.600 9.190 8.600 9.190 71,800 +0.68(+7.99%)
Mar 15, 2004 8.830 9.000 8.500 8.510 35,900 -0.42(-4.70%)
Mar 12, 2004 9.000 9.020 8.900 8.930 66,900 +0.15(+1.71%)
Mar 11, 2004 8.950 9.030 8.700 8.780 70,600 -0.21(-2.34%)
Mar 10, 2004 8.800 9.080 8.750 8.990 158,400 +0.28(+3.21%)
Mar 09, 2004 8.250 8.750 8.250 8.710 355,700 +0.41(+4.94%)
Mar 08, 2004 8.260 8.430 8.250 8.300 161,400 -0.16(-1.89%)
Mar 05, 2004 8.600 8.600 8.220 8.460 167,800 -0.33(-3.75%)
Mar 04, 2004 8.900 8.950 8.610 8.790 50,100 -0.18(-2.01%)
Mar 03, 2004 8.980 9.080 8.970 8.970 56,600 -0.03(-0.33%)
Mar 02, 2004 8.980 9.080 8.950 9.000 51,500 +0.02(+0.22%)
Mar 01, 2004 8.800 8.980 8.700 8.980 75,100 +0.19(+2.16%)
Feb 27, 2004 8.770 8.850 8.750 8.790 51,900 +0.06(+0.69%)
Feb 26, 2004 8.770 8.950 8.730 8.730 46,800 -0.03(-0.34%)
Feb 25, 2004 8.980 9.050 8.740 8.760 98,200 -0.04(-0.45%)
Feb 24, 2004 8.800 9.020 8.700 8.800 224,400 +0.08(+0.92%)
Feb 23, 2004 8.480 8.850 8.480 8.720 127,200 +0.28(+3.32%)
Feb 20, 2004 8.250 8.490 8.250 8.440 43,300 +0.14(+1.69%)
Feb 19, 2004 8.410 8.550 8.300 8.300 68,300 -0.11(-1.31%)
Feb 18, 2004 8.400 8.560 8.360 8.410 39,200 -0.21(-2.44%)
Feb 17, 2004 8.300 8.790 8.300 8.620 230,700 +0.37(+4.48%)
Feb 13, 2004 8.280 8.470 8.150 8.250 66,700 +0.06(+0.73%)
Feb 12, 2004 8.000 8.400 8.000 8.190 87,600 +0.19(+2.37%)
Feb 11, 2004 7.600 8.090 7.480 8.000 123,000 +0.40(+5.26%)
Feb 10, 2004 7.860 8.000 7.350 7.600 110,100 -0.27(-3.43%)
Feb 09, 2004 7.750 7.920 7.720 7.870 158,600 +0.18(+2.34%)
Feb 06, 2004 7.900 7.900 7.400 7.690 281,800 -0.31(-3.87%)
Feb 05, 2004 8.600 8.600 7.770 8.000 109,200 -0.60(-6.98%)
Feb 04, 2004 8.810 8.870 8.600 8.600 57,200 -0.20(-2.27%)
Feb 03, 2004 8.860 8.950 8.800 8.800 48,500 +0.04(+0.46%)
Feb 02, 2004 8.860 8.930 8.760 8.760 59,800 +0.00(+0.00%)
Jan 30, 2004 8.820 9.000 8.690 8.760 65,300 -0.16(-1.79%)
Jan 29, 2004 9.320 9.370 8.810 8.920 108,900 -0.56(-5.91%)
Jan 28, 2004 9.620 9.700 9.470 9.480 20,200 -0.22(-2.27%)
Jan 27, 2004 9.600 10.00 9.600 9.700 149,500 +0.20(+2.11%)
Jan 26, 2004 9.650 9.650 9.310 9.500 99,200 -0.15(-1.55%)
Jan 23, 2004 9.900 10.05 9.650 9.650 99,400 -0.35(-3.50%)
Jan 22, 2004 9.700 10.10 9.660 10.00 47,100 +0.07(+0.70%)
Jan 21, 2004 10.10 10.10 9.750 9.930 79,600 -0.22(-2.17%)
Jan 20, 2004 9.900 10.15 9.650 10.15 112,600 +0.52(+5.40%)
Jan 16, 2004 9.260 9.690 9.250 9.630 115,900 +0.37(+4.00%)
Jan 15, 2004 9.280 9.340 9.250 9.260 64,100 -0.05(-0.54%)
Jan 14, 2004 9.300 9.350 9.200 9.310 49,200 +0.01(+0.11%)
Jan 13, 2004 9.290 9.390 9.280 9.300 71,300 +0.07(+0.76%)
Jan 12, 2004 9.450 9.450 9.200 9.230 74,700 -0.27(-2.84%)
Jan 09, 2004 9.370 9.450 9.300 9.500 106,100 +0.13(+1.39%)
Jan 08, 2004 9.550 9.690 9.400 9.370 150,600 +0.06(+0.64%)
Jan 07, 2004 9.500 9.500 9.310 9.310 75,500 -0.23(-2.41%)
Jan 06, 2004 9.480 9.540 9.300 9.540 78,700 +0.00(+0.00%)
Jan 05, 2004 9.250 9.540 9.250 9.540 203,500 +0.40(+4.38%)
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.