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 (%)
Nov 30, 2009 6.350 6.390 6.120 6.120 40,441 -0.24(-3.77%)
Nov 27, 2009 6.350 6.580 6.160 6.360 20,635 -0.17(-2.60%)
Nov 25, 2009 6.730 6.780 6.430 6.530 66,080 +0.24(+3.82%)
Nov 24, 2009 6.399 6.710 6.250 6.290 66,328 -0.04(-0.63%)
Nov 23, 2009 6.310 6.503 6.280 6.330 50,631 +0.02(+0.32%)
Nov 20, 2009 6.400 6.400 6.200 6.310 36,070 -0.13(-2.02%)
Nov 19, 2009 6.480 6.490 6.270 6.440 39,986 -0.07(-1.08%)
Nov 18, 2009 6.610 6.730 6.360 6.510 47,788 -0.09(-1.36%)
Nov 17, 2009 7.030 7.030 6.490 6.600 203,120 -0.37(-5.31%)
Nov 16, 2009 6.960 7.050 6.850 6.970 52,230 +0.14(+2.05%)
Nov 13, 2009 6.590 7.070 6.550 6.830 95,875 +0.14(+2.09%)
Nov 12, 2009 6.890 6.920 6.560 6.690 39,305 -0.30(-4.29%)
Nov 11, 2009 7.060 7.060 6.801 6.990 30,073 -0.06(-0.85%)
Nov 10, 2009 6.870 7.050 6.850 7.050 55,163 +0.02(+0.28%)
Nov 09, 2009 7.050 7.250 6.860 7.030 225,350 +0.02(+0.29%)
Nov 06, 2009 6.740 7.420 6.580 7.010 127,974 +0.23(+3.39%)
Nov 05, 2009 6.770 6.930 6.380 6.780 76,163 +0.12(+1.80%)
Nov 04, 2009 7.130 7.130 6.660 6.660 88,864 -0.34(-4.86%)
Nov 03, 2009 6.750 7.120 6.750 7.000 68,188 +0.13(+1.89%)
Nov 02, 2009 6.340 6.880 6.300 6.870 66,669 +0.51(+8.02%)
Oct 30, 2009 6.740 6.740 6.110 6.360 101,544 -0.38(-5.64%)
Oct 29, 2009 5.990 6.804 5.990 6.740 106,625 +0.65(+10.67%)
Oct 28, 2009 6.510 6.810 5.960 6.090 109,224 -0.62(-9.24%)
Oct 27, 2009 6.920 7.000 6.640 6.710 43,774 -0.13(-1.90%)
Oct 26, 2009 6.840 6.970 6.560 6.840 108,412 -0.03(-0.44%)
Oct 23, 2009 6.970 7.000 6.830 6.870 62,717 -0.16(-2.28%)
Oct 22, 2009 6.720 7.190 6.630 7.030 98,784 +0.21(+3.08%)
Oct 21, 2009 6.840 7.080 6.570 6.820 80,604 -0.10(-1.45%)
Oct 20, 2009 6.760 6.920 6.710 6.920 62,758 +0.10(+1.47%)
Oct 19, 2009 6.740 7.038 6.580 6.820 148,308 +0.11(+1.64%)
Oct 16, 2009 6.980 6.980 6.710 6.710 182,470 -0.23(-3.31%)
Oct 15, 2009 7.230 7.230 6.760 6.940 103,289 -0.06(-0.86%)
Oct 14, 2009 7.200 7.200 6.700 7.000 117,291 -0.10(-1.41%)
Oct 13, 2009 7.450 7.450 6.900 7.100 186,968 -0.08(-1.11%)
Oct 12, 2009 6.740 7.230 6.320 7.180 216,595 +0.33(+4.82%)
Oct 09, 2009 6.350 6.880 6.280 6.850 276,296 +0.49(+7.70%)
Oct 08, 2009 6.110 6.400 6.000 6.360 240,142 +0.26(+4.26%)
Oct 07, 2009 5.920 6.100 5.790 6.100 117,018 +0.10(+1.67%)
Oct 06, 2009 5.800 6.000 5.700 6.000 210,366 +0.30(+5.26%)
Oct 05, 2009 5.680 5.780 5.620 5.700 99,858 +0.18(+3.26%)
Oct 02, 2009 5.590 5.590 5.310 5.520 32,402 -0.05(-0.90%)
Oct 01, 2009 5.570 5.700 5.460 5.570 92,410 -0.08(-1.42%)
Sep 30, 2009 5.460 5.670 5.400 5.650 76,989 +0.20(+3.67%)
Sep 29, 2009 5.480 5.590 5.420 5.450 30,431 -0.12(-2.15%)
Sep 28, 2009 5.510 5.640 5.450 5.570 63,598 +0.00(+0.00%)
Sep 25, 2009 5.490 5.590 5.390 5.570 73,752 -0.05(-0.89%)
Sep 24, 2009 5.430 5.670 5.150 5.620 42,247 +0.14(+2.55%)
Sep 23, 2009 5.550 5.700 5.170 5.480 61,862 +0.00(+0.00%)
Sep 22, 2009 5.520 5.650 5.370 5.480 150,404 -0.12(-2.14%)
Sep 21, 2009 5.960 6.130 5.600 5.600 71,085 -0.32(-5.41%)
Sep 18, 2009 6.170 6.170 5.920 5.920 100,677 -0.18(-2.90%)
Sep 17, 2009 6.120 6.180 6.000 6.096 68,809 +0.24(+4.03%)
Sep 16, 2009 5.900 6.200 5.819 5.860 177,632 -0.04(-0.67%)
Sep 15, 2009 5.520 5.950 5.460 5.900 141,931 +0.31(+5.55%)
Sep 14, 2009 5.620 5.680 5.450 5.590 60,814 -0.07(-1.24%)
Sep 11, 2009 5.740 5.740 5.640 5.660 11,142 -0.10(-1.68%)
Sep 10, 2009 5.630 5.780 5.610 5.757 12,407 +0.06(+1.00%)
Sep 09, 2009 5.690 5.850 5.500 5.700 43,437 -0.01(-0.18%)
Sep 08, 2009 5.630 5.710 5.530 5.710 57,158 +0.10(+1.78%)
Sep 04, 2009 5.410 5.610 5.410 5.610 62,000 +0.16(+2.94%)
Sep 03, 2009 5.500 5.610 5.380 5.450 55,900 +0.05(+0.93%)
Sep 02, 2009 5.550 5.550 5.250 5.400 22,525 -0.30(-5.26%)
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.