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, 2006 7.550 7.580 7.480 7.500 56,600 -0.05(-0.66%)
Feb 27, 2006 7.590 7.600 7.510 7.550 47,800 -0.04(-0.53%)
Feb 24, 2006 7.510 7.590 7.490 7.590 174,600 +0.09(+1.20%)
Feb 23, 2006 7.660 7.660 7.480 7.500 51,000 -0.12(-1.57%)
Feb 22, 2006 7.650 7.650 7.450 7.620 209,100 -0.03(-0.39%)
Feb 21, 2006 7.590 7.650 7.530 7.650 88,000 +0.10(+1.32%)
Feb 17, 2006 7.530 7.600 7.500 7.550 63,300 +0.05(+0.67%)
Feb 16, 2006 7.580 7.580 7.500 7.500 111,300 +0.00(+0.00%)
Feb 15, 2006 7.580 7.600 7.450 7.500 119,200 +0.00(+0.00%)
Feb 14, 2006 7.510 7.540 7.460 7.500 83,600 -0.01(-0.13%)
Feb 13, 2006 7.510 7.550 7.440 7.510 585,100 +0.00(+0.00%)
Feb 10, 2006 7.320 7.510 7.220 7.510 247,100 +0.22(+3.02%)
Feb 09, 2006 7.160 7.350 7.160 7.290 27,900 +0.11(+1.53%)
Feb 08, 2006 7.240 7.280 7.180 7.180 32,300 -0.05(-0.69%)
Feb 07, 2006 7.290 7.350 7.220 7.230 36,800 +0.03(+0.42%)
Feb 06, 2006 7.200 7.310 7.190 7.200 48,600 -0.06(-0.83%)
Feb 03, 2006 7.220 7.350 7.170 7.260 47,900 +0.04(+0.55%)
Feb 02, 2006 7.270 7.320 7.160 7.220 122,900 -0.10(-1.37%)
Feb 01, 2006 7.350 7.400 7.220 7.320 49,300 -0.10(-1.35%)
Jan 31, 2006 7.200 7.520 7.150 7.420 191,800 +0.15(+2.06%)
Jan 30, 2006 7.350 7.400 7.180 7.270 46,900 -0.03(-0.41%)
Jan 27, 2006 7.450 7.450 7.050 7.300 301,300 -0.15(-2.01%)
Jan 26, 2006 7.450 7.500 7.370 7.450 32,000 +0.03(+0.40%)
Jan 25, 2006 7.420 7.500 7.390 7.420 64,600 -0.08(-1.07%)
Jan 24, 2006 7.600 7.610 7.200 7.500 109,800 -0.08(-1.06%)
Jan 23, 2006 7.700 7.700 7.490 7.580 19,700 -0.14(-1.81%)
Jan 20, 2006 7.950 7.960 7.600 7.720 91,800 -0.14(-1.78%)
Jan 19, 2006 7.650 7.890 7.620 7.860 176,400 +0.19(+2.48%)
Jan 18, 2006 7.600 7.730 7.430 7.670 180,000 +0.08(+1.05%)
Jan 17, 2006 7.500 7.610 7.450 7.590 141,500 +0.04(+0.53%)
Jan 13, 2006 7.490 7.550 7.430 7.550 43,200 +0.08(+1.07%)
Jan 12, 2006 7.550 7.610 7.430 7.470 71,800 -0.11(-1.45%)
Jan 11, 2006 7.470 7.600 7.450 7.580 70,200 +0.11(+1.47%)
Jan 10, 2006 7.550 7.550 7.420 7.470 58,800 -0.15(-1.97%)
Jan 09, 2006 7.600 7.640 7.520 7.620 64,600 +0.02(+0.26%)
Jan 06, 2006 7.380 7.630 7.300 7.600 163,800 +0.27(+3.68%)
Jan 05, 2006 7.330 7.390 7.200 7.330 92,900 -0.01(-0.14%)
Jan 04, 2006 7.390 7.470 7.330 7.340 64,500 +0.09(+1.24%)
Jan 03, 2006 7.200 7.280 7.080 7.250 286,800 +0.10(+1.40%)
Dec 30, 2005 7.120 7.150 6.950 7.150 183,200 +0.09(+1.27%)
Dec 29, 2005 7.230 7.230 6.970 7.060 63,900 -0.19(-2.62%)
Dec 28, 2005 7.100 7.250 7.000 7.250 95,200 +0.14(+1.97%)
Dec 27, 2005 7.110 7.210 7.060 7.110 148,700 +0.13(+1.86%)
Dec 23, 2005 7.150 7.150 6.980 6.980 31,400 -0.14(-1.97%)
Dec 22, 2005 6.980 7.120 6.920 7.120 90,900 +0.19(+2.76%)
Dec 21, 2005 6.800 6.990 6.800 6.929 95,800 -0.04(-0.59%)
Dec 20, 2005 7.050 7.140 6.970 6.970 81,900 -0.09(-1.27%)
Dec 19, 2005 7.050 7.130 6.970 7.060 98,800 -0.07(-0.98%)
Dec 16, 2005 7.300 7.300 6.980 7.130 271,900 -0.21(-2.86%)
Dec 15, 2005 7.130 7.430 7.100 7.340 143,000 +0.21(+2.95%)
Dec 14, 2005 7.150 7.220 7.120 7.130 109,700 -0.03(-0.42%)
Dec 13, 2005 7.200 7.200 7.010 7.160 101,700 -0.02(-0.28%)
Dec 12, 2005 7.370 7.400 7.050 7.180 104,500 -0.21(-2.84%)
Dec 09, 2005 7.320 7.440 7.303 7.390 16,200 +0.01(+0.14%)
Dec 08, 2005 7.480 7.540 7.300 7.380 46,100 -0.05(-0.67%)
Dec 07, 2005 7.650 7.650 7.380 7.430 32,800 -0.17(-2.24%)
Dec 06, 2005 7.300 7.640 7.300 7.600 180,800 +0.35(+4.83%)
Dec 05, 2005 7.800 7.800 7.220 7.250 206,400 -0.25(-3.33%)
Dec 02, 2005 7.500 7.710 7.500 7.500 100,300 +0.10(+1.35%)
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.