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 (%)
Mar 31, 2003 4.730 4.820 4.730 4.820 11,500 -0.01(-0.21%)
Mar 28, 2003 4.910 4.910 4.760 4.830 14,600 +0.01(+0.21%)
Mar 27, 2003 4.870 4.900 4.810 4.820 112,900 -0.05(-1.03%)
Mar 26, 2003 4.960 4.990 4.810 4.870 100,200 -0.04(-0.81%)
Mar 25, 2003 4.780 4.910 4.720 4.910 178,300 +0.16(+3.37%)
Mar 24, 2003 4.750 4.750 4.580 4.750 76,400 -0.05(-1.04%)
Mar 21, 2003 4.620 4.850 4.620 4.800 172,600 +0.22(+4.80%)
Mar 20, 2003 4.450 4.580 4.450 4.580 175,600 +0.03(+0.66%)
Mar 19, 2003 4.340 4.570 4.340 4.550 159,200 +0.20(+4.60%)
Mar 18, 2003 4.300 4.410 4.280 4.350 137,000 +0.05(+1.16%)
Mar 17, 2003 4.270 4.350 4.200 4.300 125,800 -0.08(-1.83%)
Mar 14, 2003 4.370 4.500 4.280 4.380 187,000 +0.11(+2.58%)
Mar 13, 2003 4.090 4.300 4.090 4.270 75,700 +0.18(+4.40%)
Mar 12, 2003 4.000 4.090 3.950 4.090 105,500 -0.01(-0.24%)
Mar 11, 2003 4.060 4.150 4.060 4.100 46,300 +0.02(+0.49%)
Mar 10, 2003 4.190 4.210 4.050 4.080 92,500 -0.18(-4.23%)
Mar 07, 2003 4.310 4.320 4.200 4.260 125,700 -0.14(-3.18%)
Mar 06, 2003 4.460 4.550 4.310 4.400 95,700 -0.18(-3.93%)
Mar 05, 2003 4.700 4.700 4.510 4.580 100,500 -0.07(-1.51%)
Mar 04, 2003 4.690 4.750 4.580 4.650 99,500 -0.04(-0.85%)
Mar 03, 2003 4.850 4.850 4.520 4.690 78,200 -0.09(-1.88%)
Feb 28, 2003 4.720 4.850 4.500 4.780 97,200 -0.06(-1.24%)
Feb 27, 2003 4.860 4.860 4.720 4.840 48,800 -0.14(-2.81%)
Feb 26, 2003 4.900 5.000 4.900 4.980 35,800 +0.00(+0.00%)
Feb 25, 2003 5.060 5.060 4.910 4.980 23,300 +0.01(+0.20%)
Feb 24, 2003 4.850 5.160 4.820 4.970 149,600 +0.02(+0.40%)
Feb 21, 2003 4.880 4.950 4.770 4.950 49,000 +0.07(+1.43%)
Feb 20, 2003 4.780 4.880 4.740 4.880 163,000 +0.08(+1.67%)
Feb 19, 2003 4.900 4.900 4.800 4.800 41,200 -0.09(-1.84%)
Feb 18, 2003 4.650 4.890 4.650 4.890 35,500 +0.24(+5.16%)
Feb 14, 2003 4.650 4.650 4.500 4.650 22,000 -0.07(-1.48%)
Feb 13, 2003 5.000 5.020 4.720 4.720 54,900 -0.28(-5.60%)
Feb 12, 2003 4.980 5.000 4.900 5.000 93,000 +0.05(+1.01%)
Feb 11, 2003 4.650 4.950 4.650 4.950 69,500 +0.30(+6.45%)
Feb 10, 2003 4.500 4.650 4.500 4.650 44,500 +0.10(+2.20%)
Feb 07, 2003 4.450 4.600 4.410 4.550 58,700 +0.10(+2.25%)
Feb 06, 2003 4.350 4.450 4.200 4.450 53,300 +0.00(+0.00%)
Feb 05, 2003 4.200 4.510 4.200 4.450 37,800 +0.25(+5.95%)
Feb 04, 2003 4.240 4.240 4.200 4.200 5,300 +0.04(+0.96%)
Feb 03, 2003 4.120 4.190 4.050 4.160 19,000 +0.11(+2.72%)
Jan 31, 2003 4.170 4.250 4.020 4.050 139,100 -0.12(-2.88%)
Jan 30, 2003 4.330 4.330 4.170 4.170 84,700 -0.22(-5.01%)
Jan 29, 2003 4.340 4.430 4.300 4.390 25,100 +0.09(+2.09%)
Jan 28, 2003 4.300 4.450 4.300 4.300 16,600 +0.05(+1.18%)
Jan 27, 2003 4.310 4.380 4.200 4.250 54,400 -0.05(-1.16%)
Jan 24, 2003 4.370 4.420 4.300 4.300 90,300 -0.17(-3.80%)
Jan 23, 2003 4.460 4.500 4.380 4.470 25,700 +0.05(+1.13%)
Jan 22, 2003 4.460 4.460 4.310 4.420 72,300 -0.03(-0.67%)
Jan 21, 2003 4.320 4.450 4.320 4.450 88,700 +0.13(+3.01%)
Jan 17, 2003 4.600 4.600 4.300 4.320 87,200 -0.28(-6.09%)
Jan 16, 2003 4.720 4.750 4.580 4.600 98,500 -0.15(-3.16%)
Jan 15, 2003 4.800 4.900 4.670 4.750 271,700 -0.03(-0.63%)
Jan 14, 2003 4.620 4.900 4.600 4.780 119,800 +0.13(+2.80%)
Jan 13, 2003 4.570 4.800 4.340 4.650 152,600 +0.13(+2.88%)
Jan 10, 2003 4.960 4.960 4.490 4.520 473,200 -0.33(-6.80%)
Jan 09, 2003 4.190 4.850 4.190 4.850 302,100 +0.70(+16.87%)
Jan 08, 2003 4.250 4.280 3.980 4.150 53,600 -0.08(-1.89%)
Jan 07, 2003 4.170 4.300 4.050 4.230 85,200 +0.18(+4.44%)
Jan 06, 2003 3.650 4.050 3.650 4.050 111,900 +0.34(+9.16%)
Jan 03, 2003 3.550 3.740 3.520 3.710 92,700 +0.26(+7.54%)
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.