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, 2009 3.030 3.090 2.700 2.950 222,275 -0.08(-2.64%)
Apr 29, 2009 2.930 3.090 2.900 3.030 21,016 +0.13(+4.48%)
Apr 28, 2009 3.000 3.000 2.840 2.900 30,500 -0.08(-2.68%)
Apr 27, 2009 2.980 2.980 2.860 2.980 15,328 +0.00(+0.00%)
Apr 24, 2009 3.010 3.010 2.890 2.980 43,065 -0.11(-3.56%)
Apr 23, 2009 2.900 3.090 2.710 3.090 25,544 +0.22(+7.67%)
Apr 22, 2009 2.850 2.930 2.700 2.870 24,346 +0.05(+1.77%)
Apr 21, 2009 2.980 2.980 2.700 2.820 20,451 -0.03(-1.05%)
Apr 20, 2009 2.790 2.970 2.730 2.850 26,900 -0.01(-0.35%)
Apr 17, 2009 2.850 2.870 2.750 2.860 92,010 +0.04(+1.42%)
Apr 16, 2009 2.700 2.840 2.610 2.820 23,372 +0.15(+5.62%)
Apr 15, 2009 2.680 2.680 2.600 2.670 22,735 -0.02(-0.74%)
Apr 14, 2009 2.770 2.800 2.540 2.690 21,300 -0.11(-3.93%)
Apr 13, 2009 2.860 2.860 2.710 2.800 21,816 -0.06(-2.10%)
Apr 09, 2009 2.670 2.860 2.650 2.860 23,637 +0.21(+7.92%)
Apr 08, 2009 2.650 2.718 2.650 2.650 29,200 +0.01(+0.38%)
Apr 07, 2009 2.720 2.720 2.630 2.640 58,134 -0.04(-1.49%)
Apr 06, 2009 2.660 2.680 2.549 2.680 15,321 +0.13(+5.10%)
Apr 03, 2009 2.520 2.650 2.400 2.550 54,805 +0.06(+2.41%)
Apr 02, 2009 2.650 2.650 2.450 2.490 17,500 -0.07(-2.73%)
Apr 01, 2009 2.430 2.650 2.430 2.560 27,850 +0.02(+0.79%)
Mar 31, 2009 2.460 2.590 2.460 2.540 41,024 +0.08(+3.25%)
Mar 30, 2009 2.500 2.500 2.380 2.460 39,390 +0.11(+4.68%)
Mar 26, 2009 2.170 2.350 2.170 2.350 31,271 +0.21(+9.81%)
Mar 25, 2009 2.150 2.182 2.050 2.140 22,796 -0.05(-2.28%)
Mar 24, 2009 2.200 2.230 2.190 2.190 4,742 +0.01(+0.46%)
Mar 23, 2009 2.130 2.233 2.130 2.180 22,800 +0.15(+7.39%)
Mar 20, 2009 2.110 2.110 1.990 2.030 44,332 -0.07(-3.33%)
Mar 19, 2009 2.200 2.200 2.010 2.100 133,256 -0.07(-3.23%)
Mar 18, 2009 2.200 2.250 2.000 2.170 108,315 -0.03(-1.36%)
Mar 17, 2009 1.850 2.280 1.800 2.200 28,120 +0.02(+0.92%)
Mar 16, 2009 2.180 2.200 2.140 2.180 42,380 +0.04(+1.87%)
Mar 13, 2009 2.160 2.190 2.130 2.140 0 +0.02(+0.94%)
Mar 12, 2009 2.070 2.140 2.070 2.120 1,800 +0.09(+4.43%)
Mar 11, 2009 2.090 2.120 2.030 2.030 6,868 -0.02(-0.98%)
Mar 10, 2009 1.980 2.100 1.980 2.050 44,794 +0.08(+4.06%)
Mar 09, 2009 2.020 2.020 1.920 1.970 20,360 -0.07(-3.43%)
Mar 06, 2009 1.950 2.090 1.920 2.040 0 +0.00(+0.00%)
Mar 05, 2009 2.080 2.080 1.830 2.040 11,800 -0.08(-3.77%)
Mar 04, 2009 2.050 2.200 2.040 2.120 96,656 +0.02(+0.95%)
Mar 02, 2009 2.440 2.440 2.100 2.100 11,422 -0.34(-13.93%)
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%)
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.