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, 2010 7.980 8.030 7.718 7.990 700 +0.16(+2.04%)
Aug 30, 2010 8.160 8.270 7.800 7.830 163,558 -0.29(-3.57%)
Aug 27, 2010 8.120 8.200 7.850 8.120 255,415 +0.10(+1.25%)
Aug 26, 2010 7.960 8.290 7.840 8.020 166,827 +0.14(+1.78%)
Aug 25, 2010 7.760 7.940 7.430 7.880 345,878 +0.00(+0.00%)
Aug 24, 2010 8.550 8.550 7.860 7.880 393,696 -0.71(-8.27%)
Aug 23, 2010 8.750 9.200 8.580 8.590 464,946 +0.02(+0.23%)
Aug 20, 2010 7.980 8.650 7.910 8.570 516,827 +0.50(+6.20%)
Aug 19, 2010 8.470 8.884 8.020 8.070 428,693 -0.21(-2.54%)
Aug 18, 2010 7.860 8.560 7.800 8.280 717,310 +0.42(+5.34%)
Aug 17, 2010 7.730 7.860 7.500 7.860 397,595 +0.27(+3.56%)
Aug 16, 2010 7.460 7.780 7.280 7.590 358,978 +0.01(+0.13%)
Aug 13, 2010 7.580 7.690 7.410 7.580 151,231 +0.17(+2.29%)
Aug 12, 2010 7.200 7.470 7.170 7.410 147,649 -0.03(-0.40%)
Aug 11, 2010 7.590 7.590 7.060 7.440 352,942 -0.18(-2.36%)
Aug 10, 2010 7.630 7.730 7.530 7.620 261,962 +0.00(+0.00%)
Aug 09, 2010 7.730 7.900 7.500 7.620 426,331 -0.12(-1.55%)
Aug 06, 2010 7.740 7.870 7.531 7.740 200,786 -0.15(-1.90%)
Aug 05, 2010 7.780 7.970 7.731 7.890 127,596 +0.15(+1.94%)
Aug 04, 2010 7.850 7.930 7.700 7.740 133,445 -0.06(-0.77%)
Aug 03, 2010 8.240 8.349 7.760 7.800 970 -0.28(-3.47%)
Aug 02, 2010 8.020 8.270 7.950 8.080 260,558 +0.18(+2.28%)
Jul 30, 2010 7.900 7.900 7.720 7.900 83,305 +0.06(+0.77%)
Jul 29, 2010 7.560 7.890 7.560 7.840 81,465 +0.24(+3.16%)
Jul 28, 2010 7.630 7.680 7.500 7.600 53,066 -0.05(-0.65%)
Jul 27, 2010 7.660 7.700 7.490 7.650 68,884 -0.08(-1.03%)
Jul 26, 2010 7.800 7.850 7.670 7.730 148,090 +0.08(+1.05%)
Jul 23, 2010 7.740 7.780 7.470 7.650 222,964 +0.05(+0.66%)
Jul 22, 2010 7.390 7.730 7.390 7.600 103,372 +0.27(+3.68%)
Jul 21, 2010 6.920 7.470 6.920 7.330 193,728 +0.33(+4.71%)
Jul 20, 2010 7.000 7.050 6.860 7.000 90,977 -0.04(-0.57%)
Jul 19, 2010 6.920 7.050 6.820 7.040 24,351 +0.19(+2.77%)
Jul 16, 2010 6.850 7.070 6.800 6.850 92,600 -0.09(-1.30%)
Jul 15, 2010 7.080 7.080 6.870 6.940 34,760 -0.06(-0.86%)
Jul 14, 2010 6.900 7.030 6.880 7.000 24,206 +0.00(+0.00%)
Jul 13, 2010 7.000 7.000 6.650 7.000 76,565 +0.18(+2.64%)
Jul 12, 2010 7.120 7.150 6.800 6.820 71,857 -0.26(-3.67%)
Jul 09, 2010 7.080 7.190 6.750 7.080 139,687 +0.36(+5.36%)
Jul 08, 2010 6.550 6.760 6.330 6.720 70,384 +0.21(+3.23%)
Jul 07, 2010 6.320 6.590 6.320 6.510 92,698 +0.18(+2.84%)
Jul 06, 2010 6.400 6.480 6.274 6.330 27,650 +0.10(+1.61%)
Jul 02, 2010 6.230 6.340 6.100 6.230 14,921 +0.00(+0.00%)
Jul 01, 2010 6.360 6.360 6.000 6.230 85,151 -0.09(-1.42%)
Jun 30, 2010 6.290 6.550 6.220 6.320 70,439 -0.03(-0.47%)
Jun 29, 2010 6.532 6.532 6.160 6.350 42,780 -0.22(-3.35%)
Jun 25, 2010 6.570 6.650 6.470 6.570 29,774 +0.02(+0.31%)
Jun 24, 2010 6.740 6.830 6.530 6.550 50,764 -0.19(-2.82%)
Jun 23, 2010 6.910 6.910 6.600 6.740 212,577 -0.08(-1.17%)
Jun 22, 2010 6.850 6.850 6.710 6.820 80,075 +0.09(+1.34%)
Jun 21, 2010 6.800 6.800 6.650 6.730 45,310 +0.02(+0.30%)
Jun 18, 2010 6.710 6.840 6.450 6.710 139,790 +0.21(+3.23%)
Jun 17, 2010 6.420 6.520 6.400 6.500 59,504 +0.09(+1.40%)
Jun 16, 2010 6.290 6.430 6.250 6.410 59,658 +0.08(+1.26%)
Jun 15, 2010 6.240 6.390 6.040 6.330 389,473 +0.23(+3.77%)
Jun 14, 2010 6.210 6.380 6.040 6.100 137,940 -0.10(-1.61%)
Jun 11, 2010 5.990 6.200 5.900 6.200 131,877 +0.26(+4.38%)
Jun 10, 2010 6.100 6.220 5.850 5.940 64,219 +0.06(+1.02%)
Jun 09, 2010 5.690 6.000 5.690 5.880 226,526 +0.13(+2.26%)
Jun 08, 2010 5.870 6.090 5.610 5.750 145,783 -0.67(-10.44%)
Jun 07, 2010 6.270 6.530 6.060 6.420 81,935 +0.11(+1.74%)
Jun 04, 2010 6.310 6.720 6.300 6.310 117,018 -0.25(-3.81%)
Jun 03, 2010 6.500 6.690 6.450 6.560 88,560 +0.18(+2.82%)
Jun 02, 2010 6.170 6.400 6.110 6.380 65,678 +0.32(+5.28%)
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.