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 (%)
Feb 28, 2014 7.110 7.130 6.920 7.000 152,489 +0.04(+0.57%)
Feb 27, 2014 7.000 7.050 6.860 6.960 254,338 -0.01(-0.14%)
Feb 26, 2014 7.000 7.160 6.850 6.970 136,149 -0.01(-0.14%)
Feb 25, 2014 7.270 7.320 6.930 6.980 169,349 -0.27(-3.72%)
Feb 24, 2014 6.950 7.290 6.900 7.250 208,403 +0.23(+3.28%)
Feb 21, 2014 7.060 7.260 6.950 7.020 253,180 -0.04(-0.57%)
Feb 20, 2014 7.030 7.200 6.930 7.060 301,713 +0.02(+0.28%)
Feb 19, 2014 7.190 7.220 7.010 7.040 114,620 -0.14(-1.95%)
Feb 18, 2014 7.380 7.489 7.000 7.180 484,395 -0.20(-2.71%)
Feb 14, 2014 6.840 7.380 7.380 7.380 646,700 +0.68(+10.15%)
Feb 13, 2014 6.370 6.850 6.230 6.700 189,634 +0.25(+3.88%)
Feb 12, 2014 5.750 6.470 5.750 6.450 371,416 +0.67(+11.59%)
Feb 11, 2014 5.790 5.860 5.520 5.780 365,526 -0.01(-0.17%)
Feb 10, 2014 6.120 6.160 5.760 5.790 149,796 -0.30(-4.93%)
Feb 07, 2014 5.880 6.160 5.880 6.090 174,511 +0.25(+4.28%)
Feb 06, 2014 5.620 5.960 5.620 5.840 148,658 +0.28(+5.04%)
Feb 05, 2014 5.640 5.749 5.500 5.560 232,023 +0.00(+0.00%)
Feb 04, 2014 5.590 5.740 5.530 5.560 135,081 +0.00(+0.00%)
Feb 03, 2014 5.750 5.750 5.500 5.560 280,161 -0.26(-4.47%)
Jan 31, 2014 6.000 6.070 5.800 5.820 242,774 -0.27(-4.43%)
Jan 30, 2014 6.380 6.420 6.030 6.090 152,906 -0.21(-3.33%)
Jan 29, 2014 6.600 6.620 6.100 6.300 212,123 -0.32(-4.83%)
Jan 28, 2014 6.800 7.000 6.510 6.620 266,718 -0.20(-2.93%)
Jan 27, 2014 6.190 6.971 5.761 6.820 635,561 +0.52(+8.25%)
Jan 24, 2014 6.140 6.470 5.780 6.300 602,770 +0.08(+1.29%)
Jan 23, 2014 6.890 6.890 6.155 6.220 591,857 -0.58(-8.53%)
Jan 22, 2014 6.980 7.020 6.750 6.800 239,288 -0.05(-0.73%)
Jan 21, 2014 6.900 7.020 6.760 6.850 293,135 +0.21(+3.16%)
Jan 17, 2014 6.550 6.640 6.640 6.640 112,000 +0.09(+1.37%)
Jan 16, 2014 6.550 6.690 6.450 6.550 221,887 -0.02(-0.30%)
Jan 15, 2014 6.500 6.670 6.490 6.570 384,965 +0.07(+1.08%)
Jan 14, 2014 6.380 6.670 6.350 6.500 139,102 +0.07(+1.09%)
Jan 13, 2014 6.820 6.840 6.380 6.430 328,554 -0.15(-2.28%)
Jan 10, 2014 6.720 6.790 6.500 6.580 156,730 -0.09(-1.35%)
Jan 09, 2014 6.600 6.825 6.500 6.670 181,543 +0.13(+1.99%)
Jan 08, 2014 6.580 6.730 6.530 6.540 117,787 -0.06(-0.91%)
Jan 07, 2014 6.390 6.710 6.360 6.600 154,760 +0.22(+3.45%)
Jan 06, 2014 6.570 6.710 6.375 6.380 232,403 -0.19(-2.89%)
Jan 03, 2014 6.720 6.750 6.570 6.570 88,345 -0.07(-1.05%)
Jan 02, 2014 6.950 7.010 6.630 6.640 185,991 -0.32(-4.60%)
Dec 31, 2013 6.860 6.960 6.960 6.960 194,800 +0.05(+0.72%)
Dec 30, 2013 6.890 7.130 6.860 6.910 196,675 -0.02(-0.29%)
Dec 27, 2013 7.080 7.109 6.840 6.930 257,650 -0.16(-2.26%)
Dec 26, 2013 7.070 7.280 6.950 7.090 82,136 +0.01(+0.14%)
Dec 24, 2013 7.340 7.490 7.050 7.080 202,262 -0.40(-5.35%)
Dec 23, 2013 7.090 7.640 6.850 7.480 343,362 +0.33(+4.62%)
Dec 20, 2013 7.500 7.732 7.130 7.150 175,448 -0.35(-4.67%)
Dec 19, 2013 7.850 7.970 7.451 7.500 432,903 -0.19(-2.47%)
Dec 18, 2013 7.460 7.730 7.310 7.690 304,770 +0.19(+2.53%)
Dec 17, 2013 7.500 7.530 7.210 7.500 192,784 +0.12(+1.63%)
Dec 16, 2013 7.090 7.760 7.060 7.380 329,999 +0.25(+3.51%)
Dec 13, 2013 7.320 7.400 7.110 7.130 148,283 -0.09(-1.25%)
Dec 12, 2013 7.230 7.330 7.070 7.220 137,090 -0.06(-0.82%)
Dec 11, 2013 7.600 7.630 7.180 7.280 281,578 -0.35(-4.59%)
Dec 10, 2013 7.860 7.860 7.520 7.630 129,805 -0.20(-2.55%)
Dec 09, 2013 7.970 8.090 7.670 7.830 225,879 -0.09(-1.14%)
Dec 06, 2013 8.440 8.440 7.760 7.920 244,990 +0.18(+2.33%)
Dec 05, 2013 7.970 7.970 7.650 7.740 103,241 -0.21(-2.64%)
Dec 04, 2013 8.240 8.240 7.721 7.950 225,083 -0.39(-4.68%)
Dec 03, 2013 8.840 8.990 8.090 8.340 396,749 -0.54(-6.08%)
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.