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 (%)
Aug 31, 2011 8.080 8.220 7.820 7.950 151,668 -0.10(-1.24%)
Aug 30, 2011 8.020 8.210 8.010 8.050 78,185 +0.04(+0.50%)
Aug 29, 2011 7.920 8.110 7.870 8.010 158,234 +0.22(+2.82%)
Aug 26, 2011 7.610 7.840 7.558 7.790 66,134 +0.07(+0.91%)
Aug 25, 2011 7.870 7.970 7.640 7.720 81,599 -0.06(-0.77%)
Aug 24, 2011 7.850 7.970 7.590 7.780 109,326 -0.10(-1.27%)
Aug 23, 2011 7.710 7.910 7.660 7.880 185,464 +0.26(+3.41%)
Aug 22, 2011 7.840 7.900 7.590 7.620 107,359 -0.10(-1.30%)
Aug 19, 2011 7.780 7.970 7.680 7.720 77,671 -0.13(-1.66%)
Aug 18, 2011 8.120 8.130 7.720 7.850 116,540 -0.45(-5.42%)
Aug 17, 2011 8.370 8.550 8.150 8.300 132,726 +0.00(+0.00%)
Aug 16, 2011 8.110 8.480 8.030 8.300 118,039 +0.02(+0.19%)
Aug 15, 2011 8.680 8.720 8.200 8.284 177,473 -0.22(-2.54%)
Aug 12, 2011 8.430 8.600 8.320 8.500 56,262 +0.10(+1.19%)
Aug 11, 2011 8.180 8.570 8.150 8.400 194,869 +0.24(+2.94%)
Aug 10, 2011 8.020 8.320 7.860 8.160 317,422 -0.14(-1.69%)
Aug 09, 2011 8.750 8.320 7.390 8.300 467,790 +0.56(+7.24%)
Aug 08, 2011 8.750 8.790 7.660 7.740 425,103 -1.22(-13.62%)
Aug 05, 2011 9.100 9.220 8.700 8.960 147,002 -0.14(-1.54%)
Aug 04, 2011 9.600 9.600 9.060 9.100 228,367 -0.60(-6.19%)
Aug 03, 2011 9.780 9.780 9.550 9.700 205,918 -0.07(-0.72%)
Aug 02, 2011 9.720 10.00 9.710 9.770 163,490 -0.14(-1.41%)
Aug 01, 2011 10.13 10.16 9.750 9.910 127,762 +0.00(+0.00%)
Jul 29, 2011 9.560 9.960 9.450 9.910 161,888 +0.30(+3.12%)
Jul 28, 2011 9.560 9.788 9.470 9.610 152,670 +0.07(+0.73%)
Jul 27, 2011 9.630 9.690 9.470 9.540 91,428 -0.19(-1.95%)
Jul 26, 2011 9.610 9.780 9.590 9.730 43,943 +0.02(+0.21%)
Jul 25, 2011 9.850 9.850 9.650 9.710 82,992 -0.20(-2.02%)
Jul 22, 2011 9.916 9.950 9.870 9.910 54,307 -0.01(-0.10%)
Jul 21, 2011 9.800 9.970 9.750 9.920 122,487 +0.24(+2.48%)
Jul 20, 2011 9.680 9.860 9.660 9.680 56,069 -0.01(-0.10%)
Jul 19, 2011 9.500 9.710 9.500 9.690 113,464 +0.14(+1.47%)
Jul 18, 2011 9.520 9.700 9.440 9.550 69,864 -0.19(-1.95%)
Jul 15, 2011 9.760 9.850 9.600 9.740 82,774 -0.01(-0.10%)
Jul 14, 2011 9.750 10.03 9.600 9.750 134,046 -0.11(-1.12%)
Jul 13, 2011 9.950 10.07 9.800 9.860 100,470 -0.08(-0.80%)
Jul 12, 2011 9.810 10.03 9.810 9.940 85,046 -0.02(-0.20%)
Jul 11, 2011 10.05 10.25 9.950 9.960 91,983 -0.34(-3.30%)
Jul 08, 2011 10.31 10.36 10.02 10.30 220,194 -0.09(-0.87%)
Jul 07, 2011 10.61 10.61 10.37 10.39 108,264 -0.06(-0.57%)
Jul 06, 2011 10.52 10.60 10.42 10.45 168,080 -0.06(-0.57%)
Jul 05, 2011 10.54 10.54 10.24 10.51 129,264 +0.06(+0.57%)
Jul 01, 2011 10.52 10.54 10.34 10.45 238,804 +0.15(+1.46%)
Jun 30, 2011 10.29 10.49 10.25 10.30 124,869 +0.07(+0.68%)
Jun 29, 2011 10.53 10.53 10.16 10.23 164,647 +0.00(+0.00%)
Jun 28, 2011 10.17 10.36 9.850 10.23 185,480 +0.28(+2.81%)
Jun 27, 2011 9.990 10.04 9.840 9.950 173,786 +0.02(+0.20%)
Jun 24, 2011 10.24 10.24 9.880 9.930 116,094 -0.14(-1.39%)
Jun 23, 2011 10.09 10.17 9.830 10.07 231,001 -0.14(-1.37%)
Jun 22, 2011 10.29 10.30 10.03 10.21 85,728 -0.05(-0.49%)
Jun 21, 2011 10.18 10.29 10.02 10.26 191,047 +0.25(+2.50%)
Jun 20, 2011 10.00 10.08 9.940 10.01 135,736 -0.14(-1.38%)
Jun 17, 2011 9.920 10.25 9.730 10.15 1,074,284 +0.36(+3.68%)
Jun 16, 2011 9.990 9.990 9.600 9.790 129,950 -0.10(-1.01%)
Jun 15, 2011 9.830 10.19 9.731 9.890 293,234 -0.11(-1.10%)
Jun 14, 2011 9.630 10.01 9.600 10.00 376,581 +0.55(+5.82%)
Jun 13, 2011 9.620 9.650 9.350 9.450 148,663 -0.08(-0.84%)
Jun 10, 2011 9.350 9.530 9.150 9.530 295,771 +0.23(+2.47%)
Jun 09, 2011 9.170 9.320 9.000 9.300 178,339 +0.39(+4.38%)
Jun 08, 2011 8.830 8.950 8.750 8.910 103,264 +0.10(+1.14%)
Jun 07, 2011 8.790 8.860 8.670 8.810 65,150 +0.12(+1.38%)
Jun 06, 2011 8.910 8.910 8.620 8.690 92,931 -0.12(-1.36%)
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.