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 27, 2009 2.280 2.440 2.070 2.440 0 +0.14(+6.09%)
Feb 26, 2009 2.780 2.390 2.110 2.300 25,768 +0.02(+0.88%)
Feb 25, 2009 2.240 2.280 2.180 2.280 18,575 +0.08(+3.64%)
Feb 24, 2009 2.160 2.250 2.130 2.200 41,208 +0.05(+2.33%)
Feb 23, 2009 2.190 2.200 2.080 2.150 25,263 -0.08(-3.59%)
Feb 20, 2009 2.280 2.280 2.200 2.230 95,309 -0.16(-6.69%)
Feb 19, 2009 2.390 2.400 2.250 2.390 59,094 -0.01(-0.42%)
Feb 18, 2009 2.400 2.420 2.330 2.400 116,074 +0.08(+3.45%)
Feb 17, 2009 2.530 2.530 2.320 2.320 79,325 -0.28(-10.77%)
Feb 13, 2009 2.640 2.695 2.550 2.600 105,656 +0.00(+0.00%)
Feb 12, 2009 2.670 2.690 2.520 2.600 42,300 -0.03(-1.14%)
Feb 11, 2009 2.630 2.720 2.490 2.630 154,565 -0.04(-1.42%)
Feb 10, 2009 2.730 2.760 2.500 2.668 32,026 -0.13(-4.71%)
Feb 09, 2009 2.747 2.800 2.670 2.800 18,027 +0.05(+1.82%)
Feb 06, 2009 2.520 2.820 2.520 2.750 13,859 -0.03(-1.08%)
Feb 05, 2009 2.680 2.840 2.580 2.780 5,974 +0.08(+2.96%)
Feb 04, 2009 2.530 2.710 2.530 2.700 45,907 +0.30(+12.50%)
Feb 03, 2009 2.750 2.780 2.400 2.400 25,526 -0.34(-12.41%)
Feb 02, 2009 2.760 2.910 2.610 2.740 35,100 +0.00(+0.00%)
Jan 30, 2009 2.700 2.750 2.700 2.740 0 +0.00(+0.00%)
Jan 29, 2009 2.730 2.820 2.700 2.740 11,900 +0.00(+0.00%)
Jan 28, 2009 2.760 2.940 2.700 2.740 20,950 +0.12(+4.58%)
Jan 27, 2009 2.620 2.670 2.600 2.620 10,567 +0.07(+2.75%)
Jan 26, 2009 2.718 2.860 2.550 2.550 112,616 -0.11(-4.14%)
Jan 23, 2009 2.580 2.750 2.570 2.660 29,300 +0.12(+4.72%)
Jan 22, 2009 2.730 2.830 2.530 2.540 69,775 -0.16(-5.93%)
Jan 21, 2009 2.780 3.000 2.700 2.700 129,492 -0.10(-3.57%)
Jan 20, 2009 3.050 3.050 2.800 2.800 21,975 -0.30(-9.68%)
Jan 16, 2009 3.020 3.100 2.940 3.100 5,700 +0.13(+4.38%)
Jan 15, 2009 3.250 3.250 2.920 2.970 11,200 -0.33(-10.00%)
Jan 14, 2009 3.000 3.400 2.890 3.300 43,823 +0.08(+2.48%)
Jan 13, 2009 3.000 3.220 2.600 3.220 64,425 +0.16(+5.23%)
Jan 12, 2009 3.830 3.830 3.000 3.060 71,900 -0.27(-8.11%)
Jan 09, 2009 3.420 3.490 3.270 3.330 16,800 -0.06(-1.77%)
Jan 08, 2009 3.260 3.400 3.240 3.390 26,598 +0.10(+3.04%)
Jan 07, 2009 3.300 3.380 3.230 3.290 29,496 +0.00(+0.00%)
Jan 06, 2009 3.280 3.430 3.230 3.290 56,084 +0.10(+3.13%)
Jan 05, 2009 3.300 3.330 3.110 3.190 19,632 -0.04(-1.24%)
Jan 02, 2009 3.500 3.280 2.950 3.230 0 +0.23(+7.67%)
Jan 01, 2009 3.030 3.180 2.940 3.000 0 +0.00(+0.00%)
Dec 31, 2008 3.030 3.180 2.940 3.000 15,987 -0.04(-1.32%)
Dec 30, 2008 3.110 3.320 2.920 3.040 26,911 -0.03(-0.98%)
Dec 29, 2008 2.950 3.410 2.950 3.070 34,032 +0.17(+5.86%)
Dec 26, 2008 2.900 3.190 2.900 2.900 20,450 -0.05(-1.69%)
Dec 24, 2008 3.450 3.450 2.900 2.950 9,050 -0.10(-3.28%)
Dec 23, 2008 2.900 3.260 2.900 3.050 52,898 +0.15(+5.17%)
Dec 22, 2008 3.480 3.480 2.900 2.900 40,108 -0.59(-16.91%)
Dec 19, 2008 3.600 3.650 3.100 3.490 38,345 -0.07(-1.97%)
Dec 18, 2008 4.080 4.100 3.410 3.560 105,654 -0.94(-20.89%)
Dec 17, 2008 3.210 4.500 3.020 4.500 113,087 +1.26(+38.89%)
Dec 16, 2008 3.440 3.440 3.150 3.240 23,980 +0.10(+3.18%)
Dec 15, 2008 3.170 3.320 2.940 3.140 27,176 -0.14(-4.27%)
Dec 12, 2008 3.150 3.370 3.040 3.280 21,050 +0.14(+4.46%)
Dec 11, 2008 2.940 3.140 2.940 3.140 35,931 +0.19(+6.44%)
Dec 10, 2008 2.980 3.092 2.730 2.950 48,635 -0.02(-0.67%)
Dec 09, 2008 2.760 2.980 2.700 2.970 42,948 +0.22(+8.00%)
Dec 08, 2008 2.700 2.750 2.690 2.750 31,000 +0.02(+0.73%)
Dec 05, 2008 2.760 2.760 2.410 2.730 26,980 -0.03(-1.09%)
Dec 04, 2008 3.190 3.190 2.500 2.760 36,011 +0.07(+2.60%)
Dec 03, 2008 2.700 2.760 2.650 2.690 5,330 +0.02(+0.75%)
Dec 02, 2008 2.730 2.920 2.670 2.670 56,805 -0.03(-1.11%)
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.