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 (%)
Mar 31, 2010 7.650 7.650 7.310 7.397 77,472 -0.20(-2.67%)
Mar 30, 2010 7.750 7.750 7.450 7.600 23,190 -0.10(-1.30%)
Mar 29, 2010 7.860 8.000 7.550 7.700 70,137 -0.06(-0.77%)
Mar 26, 2010 7.760 7.960 7.500 7.760 185,686 +0.00(+0.00%)
Mar 25, 2010 7.970 8.010 7.600 7.760 126,965 +0.00(+0.00%)
Mar 24, 2010 7.750 8.150 7.470 7.760 155,302 +0.06(+0.78%)
Mar 23, 2010 7.200 7.871 7.180 7.700 266,884 +0.55(+7.69%)
Mar 22, 2010 7.000 7.190 7.000 7.150 56,649 +0.15(+2.14%)
Mar 19, 2010 7.100 7.189 7.000 7.000 116,863 -0.06(-0.85%)
Mar 18, 2010 6.800 7.120 6.550 7.060 73,497 +0.06(+0.86%)
Mar 17, 2010 6.960 7.050 6.865 7.000 267,192 +0.10(+1.45%)
Mar 16, 2010 6.700 6.950 6.700 6.900 96,907 +0.17(+2.53%)
Mar 15, 2010 6.700 6.800 6.690 6.730 82,735 +0.07(+1.05%)
Mar 12, 2010 6.660 6.713 6.550 6.660 23,735 +0.06(+0.91%)
Mar 11, 2010 6.630 6.800 6.500 6.600 14,683 -0.01(-0.15%)
Mar 10, 2010 6.500 6.700 6.480 6.610 36,724 +0.18(+2.80%)
Mar 09, 2010 6.390 6.540 6.250 6.430 111,127 +0.08(+1.26%)
Mar 08, 2010 6.200 6.390 6.190 6.350 118,809 +0.15(+2.42%)
Mar 05, 2010 6.260 6.830 5.990 6.200 26,398 +0.00(+0.00%)
Mar 04, 2010 5.980 6.200 5.860 6.200 50,247 +0.10(+1.64%)
Mar 03, 2010 6.260 6.270 6.020 6.100 36,171 -0.18(-2.87%)
Mar 02, 2010 6.280 6.400 6.120 6.280 39,723 +0.09(+1.45%)
Mar 01, 2010 6.110 6.190 6.080 6.190 32,959 +0.11(+1.81%)
Feb 26, 2010 5.850 6.120 5.790 6.080 19,949 +0.19(+3.23%)
Feb 25, 2010 5.890 5.940 5.810 5.890 7,900 -0.18(-2.97%)
Feb 24, 2010 6.140 6.140 5.970 6.070 22,074 +0.00(+0.00%)
Feb 23, 2010 6.130 6.200 6.000 6.070 24,631 -0.15(-2.41%)
Feb 22, 2010 6.210 6.360 6.050 6.220 32,798 +0.08(+1.30%)
Feb 19, 2010 6.150 6.150 5.910 6.140 18,001 +0.02(+0.33%)
Feb 18, 2010 6.090 6.220 6.010 6.120 34,625 -0.04(-0.65%)
Feb 17, 2010 6.150 6.250 5.930 6.160 28,664 +0.10(+1.65%)
Feb 16, 2010 5.980 6.180 5.900 6.060 27,100 +0.03(+0.50%)
Feb 12, 2010 5.710 6.030 6.030 6.030 25,900 +0.10(+1.69%)
Feb 11, 2010 5.920 6.000 5.750 5.930 21,600 +0.06(+1.02%)
Feb 10, 2010 5.830 5.870 5.580 5.870 16,174 +0.00(+0.00%)
Feb 09, 2010 5.920 5.990 5.580 5.870 52,924 +0.00(+0.00%)
Feb 08, 2010 5.930 5.960 5.800 5.870 19,107 -0.12(-2.00%)
Feb 05, 2010 6.050 6.120 5.760 5.990 45,121 -0.10(-1.64%)
Feb 04, 2010 6.390 6.430 5.920 6.090 95,447 -0.32(-4.99%)
Feb 03, 2010 6.560 6.650 6.410 6.410 31,134 -0.11(-1.69%)
Feb 02, 2010 6.420 6.660 6.400 6.520 48,824 -0.02(-0.31%)
Feb 01, 2010 6.360 6.540 6.320 6.540 15,529 +0.19(+2.99%)
Jan 29, 2010 6.940 6.940 6.285 6.350 274,768 -0.51(-7.44%)
Jan 28, 2010 6.890 6.930 6.860 6.860 45,912 +0.01(+0.15%)
Jan 27, 2010 6.800 6.900 6.600 6.850 114,049 +0.05(+0.74%)
Jan 26, 2010 6.850 6.870 6.800 6.800 47,592 +0.00(+0.00%)
Jan 25, 2010 6.800 6.920 6.800 6.800 78,086 -0.07(-1.02%)
Jan 22, 2010 6.700 6.930 6.570 6.870 62,406 +0.07(+1.03%)
Jan 21, 2010 6.980 6.980 6.660 6.800 76,939 -0.13(-1.88%)
Jan 20, 2010 7.000 7.000 6.760 6.930 37,293 -0.11(-1.56%)
Jan 19, 2010 6.780 7.080 6.570 7.040 55,274 +0.18(+2.62%)
Jan 15, 2010 7.030 6.860 6.860 6.860 34,800 -0.18(-2.56%)
Jan 14, 2010 6.830 7.080 6.630 7.040 50,456 +0.20(+2.92%)
Jan 13, 2010 6.820 6.850 6.800 6.840 62,461 +0.03(+0.44%)
Jan 12, 2010 6.820 6.920 6.690 6.810 203,235 +0.03(+0.44%)
Jan 11, 2010 6.910 6.910 6.660 6.780 113,791 -0.09(-1.31%)
Jan 08, 2010 6.800 6.900 6.750 6.870 309,001 +0.07(+1.03%)
Jan 07, 2010 6.670 6.850 6.540 6.800 84,627 +0.09(+1.34%)
Jan 06, 2010 6.860 6.890 6.530 6.710 178,703 -0.07(-1.03%)
Jan 05, 2010 6.340 6.960 6.340 6.780 142,675 +0.50(+7.96%)
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.