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 (%)
Apr 30, 2003 5.400 5.690 5.390 5.550 136,400 +0.14(+2.59%)
Apr 29, 2003 5.170 5.450 5.100 5.410 313,100 +0.21(+4.04%)
Apr 28, 2003 5.800 5.800 5.190 5.200 286,800 -0.65(-11.11%)
Apr 25, 2003 5.890 6.080 5.550 5.850 143,300 +0.06(+1.04%)
Apr 24, 2003 5.750 6.000 5.400 5.790 278,800 -0.24(-3.98%)
Apr 23, 2003 5.680 6.250 5.680 6.030 404,800 +0.43(+7.68%)
Apr 22, 2003 5.550 5.750 5.550 5.600 112,100 +0.15(+2.75%)
Apr 21, 2003 5.000 5.500 4.900 5.450 289,900 +0.45(+9.00%)
Apr 17, 2003 4.960 5.000 4.960 5.000 15,500 +0.04(+0.81%)
Apr 16, 2003 4.950 4.990 4.900 4.960 79,900 +0.02(+0.40%)
Apr 15, 2003 4.700 4.950 4.700 4.940 95,200 +0.24(+5.11%)
Apr 14, 2003 4.750 4.760 4.650 4.700 44,900 -0.07(-1.47%)
Apr 11, 2003 4.950 4.950 4.700 4.770 28,500 -0.16(-3.25%)
Apr 10, 2003 4.940 4.940 4.770 4.930 84,500 +0.03(+0.61%)
Apr 09, 2003 4.930 4.940 4.850 4.900 34,600 +0.11(+2.30%)
Apr 08, 2003 4.950 4.990 4.550 4.790 47,200 -0.16(-3.23%)
Apr 07, 2003 4.890 5.070 4.890 4.950 27,900 +0.10(+2.06%)
Apr 04, 2003 4.760 4.880 4.750 4.850 15,500 +0.05(+1.04%)
Apr 03, 2003 4.840 4.880 4.800 4.800 11,700 +0.06(+1.27%)
Apr 02, 2003 4.730 4.800 4.670 4.740 31,200 +0.09(+1.94%)
Apr 01, 2003 4.790 4.790 4.570 4.650 88,100 -0.17(-3.53%)
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%)
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.