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 (%)
Nov 29, 2002 3.190 3.190 3.000 3.120 30,100 -0.30(-8.77%)
Nov 27, 2002 3.300 3.470 3.260 3.420 51,400 +0.12(+3.64%)
Nov 26, 2002 3.500 3.530 3.300 3.300 124,300 -0.10(-2.94%)
Nov 25, 2002 3.500 3.700 3.400 3.400 105,500 +0.04(+1.19%)
Nov 22, 2002 3.360 3.640 3.300 3.360 102,300 +0.00(+0.00%)
Nov 21, 2002 3.200 3.360 3.140 3.360 48,700 +0.13(+4.02%)
Nov 20, 2002 3.120 3.230 3.000 3.230 78,800 +0.09(+2.87%)
Nov 19, 2002 3.280 3.300 3.000 3.140 124,800 -0.09(-2.79%)
Nov 18, 2002 3.110 3.240 3.110 3.230 67,100 +0.16(+5.21%)
Nov 15, 2002 3.050 3.240 3.020 3.070 105,000 -0.07(-2.23%)
Nov 14, 2002 3.430 3.430 3.060 3.140 72,300 -0.30(-8.72%)
Nov 13, 2002 3.100 3.440 3.100 3.440 123,000 +0.38(+12.42%)
Nov 12, 2002 2.980 3.160 2.920 3.060 70,800 +0.07(+2.34%)
Nov 11, 2002 2.830 2.990 2.780 2.990 18,600 +0.21(+7.55%)
Nov 08, 2002 2.530 2.840 2.530 2.780 106,900 +0.05(+1.83%)
Nov 07, 2002 2.700 2.730 2.650 2.730 27,300 +0.03(+1.11%)
Nov 06, 2002 2.650 2.730 2.650 2.700 12,400 +0.10(+3.85%)
Nov 05, 2002 2.400 2.600 2.350 2.600 15,500 +0.14(+5.69%)
Nov 04, 2002 2.740 2.740 2.460 2.460 18,100 -0.24(-8.89%)
Nov 01, 2002 2.600 2.700 2.550 2.700 22,900 +0.05(+1.89%)
Oct 31, 2002 2.700 2.700 2.590 2.650 17,300 +0.00(+0.00%)
Oct 30, 2002 2.600 2.700 2.550 2.650 35,400 +0.08(+3.11%)
Oct 29, 2002 2.800 2.800 2.550 2.570 9,900 -0.17(-6.20%)
Oct 28, 2002 2.740 2.800 2.650 2.740 10,000 +0.04(+1.48%)
Oct 25, 2002 2.600 2.700 2.600 2.700 7,800 +0.10(+3.85%)
Oct 24, 2002 2.720 2.720 2.580 2.600 43,700 -0.02(-0.76%)
Oct 23, 2002 2.680 2.700 2.570 2.620 93,500 -0.06(-2.24%)
Oct 22, 2002 2.740 2.760 2.650 2.680 61,700 +0.03(+1.13%)
Oct 21, 2002 2.570 2.700 2.570 2.650 21,800 +0.06(+2.32%)
Oct 18, 2002 2.570 2.620 2.550 2.590 63,600 +0.02(+0.78%)
Oct 17, 2002 2.660 2.860 2.560 2.570 59,400 -0.10(-3.75%)
Oct 16, 2002 2.720 2.720 2.630 2.670 42,300 -0.05(-1.84%)
Oct 15, 2002 2.700 2.730 2.550 2.720 100,000 +0.12(+4.62%)
Oct 14, 2002 2.300 2.600 2.300 2.600 17,000 +0.36(+16.07%)
Oct 11, 2002 2.250 2.450 2.130 2.240 91,900 +0.05(+2.28%)
Oct 10, 2002 1.950 2.190 1.950 2.190 16,200 +0.24(+12.31%)
Oct 09, 2002 1.950 1.960 1.920 1.950 6,100 -0.05(-2.50%)
Oct 08, 2002 2.120 2.120 2.000 2.000 13,300 -0.07(-3.38%)
Oct 07, 2002 2.250 2.250 2.070 2.070 39,800 +0.02(+0.98%)
Oct 04, 2002 1.900 2.050 1.900 2.050 25,600 +0.15(+7.89%)
Oct 03, 2002 1.700 1.900 1.700 1.900 39,700 +0.15(+8.57%)
Oct 02, 2002 1.800 1.820 1.750 1.750 7,100 +0.00(+0.00%)
Oct 01, 2002 1.800 1.800 1.750 1.750 4,300 +0.00(+0.00%)
Sep 30, 2002 1.700 1.760 1.700 1.750 8,000 +0.05(+2.94%)
Sep 27, 2002 1.750 1.750 1.700 1.700 55,800 +0.07(+4.29%)
Sep 26, 2002 1.770 1.820 1.630 1.630 31,000 -0.05(-2.98%)
Sep 25, 2002 1.560 1.680 1.560 1.680 61,400 +0.08(+5.00%)
Sep 24, 2002 1.600 1.600 1.590 1.600 9,000 +0.00(+0.00%)
Sep 23, 2002 1.570 1.600 1.570 1.600 2,000 -0.02(-1.23%)
Sep 20, 2002 1.760 1.760 1.570 1.620 35,900 -0.13(-7.43%)
Sep 19, 2002 1.600 1.830 1.600 1.750 32,600 +0.10(+6.06%)
Sep 18, 2002 1.650 1.700 1.600 1.650 18,000 -0.05(-2.94%)
Sep 17, 2002 1.950 1.950 1.700 1.700 17,400 -0.15(-8.11%)
Sep 16, 2002 1.900 2.000 1.850 1.850 29,700 -0.06(-3.14%)
Sep 13, 2002 2.000 2.000 1.850 1.910 36,700 -0.05(-2.55%)
Sep 12, 2002 1.750 2.000 1.710 1.960 39,400 +0.21(+12.00%)
Sep 11, 2002 1.650 1.750 1.650 1.750 5,400 +0.15(+9.37%)
Sep 10, 2002 1.650 1.650 1.600 1.600 5,300 -0.10(-5.88%)
Sep 09, 2002 1.630 1.700 1.630 1.700 12,000 +0.05(+3.03%)
Sep 06, 2002 1.650 1.650 1.630 1.650 6,600 +0.00(+0.00%)
Sep 05, 2002 1.650 1.650 1.640 1.650 21,000 -0.04(-2.37%)
Sep 04, 2002 1.650 1.700 1.650 1.690 20,100 +0.04(+2.42%)
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.