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 (%)
Sep 28, 2007 9.000 9.010 8.650 8.920 53,200 -0.02(-0.22%)
Sep 27, 2007 8.940 9.000 8.700 8.940 50,900 +0.03(+0.34%)
Sep 26, 2007 8.830 9.080 8.700 8.910 119,700 +0.06(+0.68%)
Sep 25, 2007 8.890 8.890 8.630 8.850 17,300 -0.03(-0.34%)
Sep 24, 2007 8.950 9.070 8.710 8.880 49,900 -0.08(-0.89%)
Sep 21, 2007 9.000 9.070 8.800 8.960 47,100 +0.03(+0.34%)
Sep 20, 2007 9.150 9.150 8.800 8.930 60,100 -0.15(-1.65%)
Sep 19, 2007 8.940 9.250 8.940 9.080 265,100 +0.24(+2.71%)
Sep 18, 2007 8.500 8.960 8.380 8.840 228,300 +0.25(+2.91%)
Sep 17, 2007 8.350 8.680 8.350 8.590 71,600 +0.07(+0.82%)
Sep 14, 2007 8.500 8.740 8.500 8.520 92,100 +0.04(+0.47%)
Sep 13, 2007 8.480 8.750 8.470 8.480 73,900 +0.01(+0.12%)
Sep 12, 2007 8.250 8.530 8.210 8.470 76,500 +0.11(+1.32%)
Sep 11, 2007 8.400 8.500 8.310 8.360 111,700 -0.12(-1.42%)
Sep 10, 2007 8.740 8.950 8.370 8.480 265,800 -0.35(-3.96%)
Sep 07, 2007 8.700 8.850 8.600 8.830 77,800 -0.13(-1.45%)
Sep 06, 2007 8.730 9.070 8.730 8.960 60,700 +0.11(+1.24%)
Sep 05, 2007 9.100 9.110 8.750 8.850 113,700 -0.26(-2.85%)
Sep 04, 2007 9.380 9.380 9.000 9.110 37,600 -0.05(-0.55%)
Aug 31, 2007 9.150 9.350 9.040 9.160 73,800 +0.39(+4.45%)
Aug 30, 2007 8.700 9.060 8.550 8.770 143,400 -0.30(-3.31%)
Aug 29, 2007 9.160 9.260 8.800 9.070 132,500 -0.04(-0.44%)
Aug 28, 2007 9.200 9.290 8.850 9.110 101,500 -0.16(-1.73%)
Aug 27, 2007 9.300 9.450 9.260 9.270 61,600 -0.10(-1.07%)
Aug 24, 2007 9.450 9.640 9.290 9.370 73,300 -0.11(-1.16%)
Aug 23, 2007 9.490 9.560 9.400 9.480 83,500 -0.01(-0.11%)
Aug 22, 2007 9.980 9.980 9.320 9.490 99,900 +0.24(+2.59%)
Aug 21, 2007 9.420 9.520 9.050 9.250 96,200 -0.15(-1.60%)
Aug 20, 2007 9.300 9.490 8.950 9.400 72,200 +0.20(+2.17%)
Aug 17, 2007 9.250 9.710 8.370 9.200 365,600 +0.85(+10.18%)
Aug 16, 2007 8.250 8.440 7.600 8.350 317,100 -0.15(-1.76%)
Aug 15, 2007 8.880 8.900 8.430 8.500 212,800 -0.50(-5.56%)
Aug 14, 2007 9.230 9.240 8.880 9.000 140,500 -0.09(-0.99%)
Aug 13, 2007 8.930 9.210 8.850 9.090 90,000 +0.25(+2.83%)
Aug 10, 2007 8.630 9.000 8.620 8.840 202,300 -0.22(-2.43%)
Aug 09, 2007 9.460 9.640 9.050 9.060 197,800 -0.69(-7.08%)
Aug 08, 2007 9.500 9.890 9.500 9.750 137,700 +0.30(+3.17%)
Aug 07, 2007 9.500 9.620 9.390 9.450 88,300 -0.13(-1.36%)
Aug 06, 2007 9.680 9.750 9.000 9.580 123,900 -0.12(-1.24%)
Aug 03, 2007 9.900 10.10 9.650 9.700 150,300 -0.40(-3.96%)
Aug 02, 2007 9.700 10.24 9.700 10.10 168,400 +0.30(+3.06%)
Aug 01, 2007 9.860 10.01 9.640 9.800 70,200 -0.22(-2.20%)
Jul 31, 2007 9.940 10.24 9.940 10.02 82,000 +0.05(+0.50%)
Jul 30, 2007 9.850 10.14 9.790 9.970 117,800 +0.19(+1.94%)
Jul 27, 2007 10.14 10.15 9.560 9.780 197,200 -0.02(-0.20%)
Jul 26, 2007 10.02 10.14 9.570 9.800 195,400 -0.48(-4.67%)
Jul 25, 2007 10.46 10.59 10.12 10.28 96,200 +0.00(+0.00%)
Jul 24, 2007 10.84 10.84 10.28 10.28 81,400 -0.52(-4.81%)
Jul 23, 2007 10.58 10.85 10.56 10.80 141,100 +0.20(+1.89%)
Jul 20, 2007 10.79 10.79 10.44 10.60 187,000 -0.10(-0.93%)
Jul 19, 2007 10.55 10.72 10.35 10.70 299,500 +0.34(+3.28%)
Jul 18, 2007 10.50 10.55 10.06 10.36 294,600 -0.15(-1.43%)
Jul 17, 2007 10.60 10.64 10.28 10.51 54,100 -0.16(-1.50%)
Jul 16, 2007 10.77 10.83 10.50 10.67 159,600 -0.01(-0.09%)
Jul 13, 2007 10.70 10.86 10.60 10.68 96,500 -0.07(-0.65%)
Jul 12, 2007 10.25 10.82 10.25 10.75 126,500 +0.25(+2.38%)
Jul 11, 2007 10.64 10.79 10.42 10.50 569,400 -0.24(-2.23%)
Jul 10, 2007 10.85 11.00 10.57 10.74 474,600 -0.09(-0.83%)
Jul 09, 2007 10.65 10.91 10.65 10.83 115,000 +0.17(+1.59%)
Jul 06, 2007 10.85 10.93 10.56 10.66 136,100 -0.03(-0.28%)
Jul 05, 2007 10.74 10.97 10.67 10.69 69,500 -0.11(-1.02%)
Jul 03, 2007 10.82 10.92 10.77 10.80 136,400 -0.04(-0.37%)
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.