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 (%)
Jun 30, 2004 4.790 5.120 4.790 5.090 109,800 +0.21(+4.30%)
Jun 29, 2004 4.930 4.930 4.780 4.880 38,200 -0.02(-0.41%)
Jun 28, 2004 4.760 5.030 4.750 4.900 59,300 +0.15(+3.16%)
Jun 25, 2004 5.020 5.030 4.720 4.750 107,500 -0.15(-3.06%)
Jun 24, 2004 5.100 5.120 4.750 4.900 572,700 -0.17(-3.35%)
Jun 23, 2004 5.080 5.150 5.010 5.070 353,700 -0.03(-0.59%)
Jun 22, 2004 5.170 5.190 5.010 5.100 174,000 -0.01(-0.20%)
Jun 21, 2004 5.150 5.330 5.020 5.110 62,900 +0.01(+0.20%)
Jun 18, 2004 4.710 5.120 4.710 5.100 412,300 +0.37(+7.82%)
Jun 17, 2004 4.850 4.950 4.730 4.730 403,200 -0.08(-1.66%)
Jun 16, 2004 4.850 5.000 4.810 4.810 192,600 -0.17(-3.41%)
Jun 15, 2004 4.900 4.990 4.830 4.980 53,900 +0.02(+0.40%)
Jun 14, 2004 5.150 5.150 4.910 4.960 39,200 -0.16(-3.13%)
Jun 10, 2004 5.200 5.210 5.020 5.120 40,900 -0.11(-2.10%)
Jun 09, 2004 5.400 5.500 5.170 5.230 46,700 -0.22(-4.04%)
Jun 08, 2004 5.350 5.480 5.300 5.450 50,600 +0.15(+2.83%)
Jun 07, 2004 5.300 5.430 5.250 5.300 80,500 +0.00(+0.00%)
Jun 04, 2004 5.410 5.550 5.250 5.300 113,400 -0.15(-2.75%)
Jun 03, 2004 5.590 5.650 5.400 5.450 44,500 -0.17(-3.02%)
Jun 02, 2004 5.830 5.920 5.600 5.620 84,400 -0.13(-2.26%)
Jun 01, 2004 5.700 5.800 5.540 5.750 70,300 +0.00(+0.00%)
May 28, 2004 5.620 5.900 5.600 5.750 62,300 +0.13(+2.31%)
May 27, 2004 5.650 5.650 5.440 5.620 25,500 +0.01(+0.18%)
May 26, 2004 5.650 5.800 5.610 5.610 46,500 +0.03(+0.54%)
May 25, 2004 5.560 5.840 5.500 5.580 30,600 +0.12(+2.20%)
May 24, 2004 5.400 5.650 5.380 5.460 52,600 +0.14(+2.63%)
May 21, 2004 5.230 5.450 5.110 5.320 66,800 +0.06(+1.14%)
May 20, 2004 5.400 5.600 5.200 5.260 141,000 -0.10(-1.87%)
May 19, 2004 5.200 5.480 5.200 5.360 110,200 +0.25(+4.89%)
May 18, 2004 5.070 5.340 5.070 5.110 121,200 +0.04(+0.79%)
May 17, 2004 5.180 5.200 4.970 5.070 75,700 -0.14(-2.69%)
May 14, 2004 5.170 5.400 5.170 5.210 191,800 -0.04(-0.76%)
May 13, 2004 5.380 5.530 5.240 5.250 136,100 -0.19(-3.49%)
May 12, 2004 5.820 5.850 5.310 5.440 179,900 -0.28(-4.90%)
May 11, 2004 5.450 5.850 5.450 5.720 112,700 +0.24(+4.38%)
May 10, 2004 6.250 6.250 5.460 5.480 129,900 -0.87(-13.70%)
May 07, 2004 6.670 6.670 6.150 6.350 73,800 -0.42(-6.20%)
May 06, 2004 6.800 6.860 6.660 6.770 54,900 -0.03(-0.44%)
May 05, 2004 7.000 7.000 6.750 6.800 61,800 -0.15(-2.16%)
May 04, 2004 6.770 6.980 6.640 6.950 42,100 +0.18(+2.66%)
May 03, 2004 6.860 6.870 6.590 6.770 70,200 -0.14(-2.03%)
Apr 30, 2004 7.150 7.200 6.910 6.910 46,300 -0.14(-1.99%)
Apr 29, 2004 7.180 7.300 7.000 7.050 40,200 -0.20(-2.76%)
Apr 28, 2004 7.400 7.520 7.100 7.250 101,900 -0.21(-2.82%)
Apr 27, 2004 7.550 7.670 7.460 7.460 28,800 -0.14(-1.84%)
Apr 26, 2004 7.550 7.800 7.500 7.600 101,900 +0.12(+1.60%)
Apr 23, 2004 7.100 7.600 6.960 7.480 369,300 +0.34(+4.76%)
Apr 22, 2004 7.300 7.400 6.950 7.140 159,600 -0.21(-2.86%)
Apr 21, 2004 7.700 7.850 7.300 7.350 108,100 -0.30(-3.92%)
Apr 20, 2004 7.800 7.800 7.640 7.650 66,500 -0.10(-1.29%)
Apr 19, 2004 7.920 7.920 7.700 7.750 108,300 -0.17(-2.15%)
Apr 16, 2004 8.000 8.000 7.840 7.920 27,900 -0.16(-1.98%)
Apr 15, 2004 8.220 8.300 7.950 8.080 46,800 -0.24(-2.88%)
Apr 14, 2004 8.320 8.440 8.100 8.320 60,800 -0.04(-0.48%)
Apr 13, 2004 8.600 8.600 8.310 8.360 51,800 -0.14(-1.65%)
Apr 12, 2004 8.510 8.540 8.450 8.500 61,500 -0.01(-0.12%)
Apr 08, 2004 8.550 8.600 8.500 8.510 27,600 +0.06(+0.71%)
Apr 07, 2004 8.690 8.690 8.430 8.450 62,900 -0.25(-2.87%)
Apr 06, 2004 8.700 8.950 8.680 8.700 53,100 -0.14(-1.58%)
Apr 05, 2004 8.720 9.050 8.700 8.840 36,500 +0.13(+1.49%)
Apr 02, 2004 9.200 9.250 8.500 8.710 122,800 -0.46(-5.02%)
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.