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, 2008 7.350 7.490 7.080 7.080 42,900 -0.35(-4.71%)
Mar 28, 2008 7.200 7.490 7.100 7.430 62,000 +0.23(+3.19%)
Mar 27, 2008 7.550 7.660 7.160 7.200 48,000 -0.35(-4.64%)
Mar 26, 2008 7.420 7.550 7.160 7.550 56,400 +0.09(+1.21%)
Mar 25, 2008 7.340 7.600 7.320 7.460 142,250 +0.11(+1.50%)
Mar 24, 2008 7.290 7.490 7.230 7.350 104,600 +0.02(+0.27%)
Mar 21, 2008 7.120 7.360 6.910 7.330 32,600 +0.00(+0.00%)
Mar 20, 2008 7.120 7.360 6.910 7.330 32,600 +0.31(+4.42%)
Mar 19, 2008 7.490 7.690 6.970 7.020 56,143 -0.47(-6.28%)
Mar 18, 2008 7.300 7.500 7.240 7.490 87,900 +0.25(+3.45%)
Mar 17, 2008 7.400 7.500 6.850 7.240 156,103 -0.26(-3.47%)
Mar 14, 2008 7.700 7.750 7.320 7.500 124,400 -0.22(-2.85%)
Mar 13, 2008 7.490 7.750 7.110 7.720 161,771 +0.20(+2.66%)
Mar 12, 2008 7.770 7.870 7.500 7.520 85,234 -0.23(-2.97%)
Mar 11, 2008 7.990 8.020 7.400 7.750 63,800 +0.35(+4.73%)
Mar 10, 2008 7.350 7.600 7.320 7.400 128,867 +0.00(+0.00%)
Mar 07, 2008 7.860 7.900 7.300 7.400 93,200 -0.48(-6.09%)
Mar 06, 2008 7.950 7.950 7.683 7.880 91,100 -0.07(-0.88%)
Mar 05, 2008 7.880 7.950 7.650 7.950 70,700 +0.30(+3.92%)
Mar 04, 2008 7.630 7.870 7.470 7.650 130,900 -0.03(-0.39%)
Mar 03, 2008 7.530 7.840 7.500 7.680 54,800 +0.23(+3.09%)
Feb 29, 2008 8.200 8.200 7.450 7.450 152,200 -0.97(-11.52%)
Feb 28, 2008 7.810 8.560 7.690 8.420 340,109 +0.52(+6.58%)
Feb 27, 2008 8.000 8.000 7.520 7.900 97,500 +0.01(+0.13%)
Feb 26, 2008 7.480 7.890 7.430 7.890 84,100 +0.41(+5.48%)
Feb 25, 2008 7.370 7.600 7.300 7.480 85,500 +0.08(+1.08%)
Feb 22, 2008 7.320 7.400 7.150 7.400 104,300 +0.11(+1.51%)
Feb 21, 2008 7.640 7.680 7.240 7.290 55,000 -0.31(-4.08%)
Feb 20, 2008 7.480 7.630 7.410 7.600 46,000 +0.05(+0.66%)
Feb 19, 2008 7.420 7.780 7.420 7.550 50,000 -0.02(-0.26%)
Feb 18, 2008 7.600 7.600 7.220 7.570 0 +0.00(+0.00%)
Feb 15, 2008 7.600 7.600 7.220 7.570 107,600 +0.05(+0.66%)
Feb 14, 2008 7.720 7.800 7.440 7.520 137,800 -0.18(-2.34%)
Feb 13, 2008 7.680 7.700 7.490 7.700 69,716 +0.30(+4.05%)
Feb 12, 2008 7.460 7.530 7.280 7.400 107,900 +0.02(+0.27%)
Feb 11, 2008 7.490 7.500 7.250 7.380 57,900 -0.11(-1.47%)
Feb 08, 2008 7.590 7.620 7.310 7.490 124,200 -0.11(-1.45%)
Feb 07, 2008 7.530 7.640 7.500 7.600 176,500 +0.03(+0.40%)
Feb 06, 2008 7.430 7.750 7.430 7.570 119,037 +0.02(+0.26%)
Feb 05, 2008 7.490 7.670 7.310 7.550 175,800 +0.05(+0.67%)
Feb 04, 2008 7.630 7.700 7.430 7.500 144,700 -0.01(-0.13%)
Feb 01, 2008 7.500 7.600 7.300 7.510 69,700 +0.06(+0.81%)
Jan 31, 2008 7.480 7.480 7.100 7.450 136,900 -0.02(-0.27%)
Jan 30, 2008 7.370 7.670 7.250 7.470 104,600 -0.01(-0.13%)
Jan 29, 2008 7.530 7.560 7.230 7.480 207,700 +0.19(+2.61%)
Jan 28, 2008 7.180 7.450 6.770 7.290 75,847 +0.17(+2.39%)
Jan 25, 2008 7.600 7.600 7.050 7.120 117,040 -0.28(-3.78%)
Jan 24, 2008 7.400 7.400 7.160 7.400 173,400 +0.00(+0.00%)
Jan 23, 2008 6.730 7.590 6.440 7.400 292,100 +0.42(+6.02%)
Jan 22, 2008 5.600 7.050 5.600 6.980 214,100 -0.21(-2.92%)
Jan 21, 2008 7.100 7.360 6.830 7.190 0 +0.00(+0.00%)
Jan 18, 2008 7.100 7.360 6.830 7.190 140,776 +0.07(+0.98%)
Jan 17, 2008 7.240 7.590 7.100 7.120 163,036 -0.25(-3.39%)
Jan 16, 2008 7.640 7.680 7.250 7.370 166,600 -0.18(-2.38%)
Jan 15, 2008 7.590 7.630 7.360 7.550 40,900 +0.00(+0.00%)
Jan 14, 2008 7.680 7.680 7.500 7.550 92,500 +0.11(+1.48%)
Jan 11, 2008 7.380 7.720 7.330 7.440 127,300 -0.16(-2.11%)
Jan 10, 2008 7.720 7.820 7.110 7.600 143,300 +0.39(+5.41%)
Jan 09, 2008 7.370 7.610 7.020 7.210 141,350 -0.04(-0.55%)
Jan 08, 2008 7.470 7.590 7.250 7.250 73,099 -0.25(-3.33%)
Jan 07, 2008 7.600 7.710 7.310 7.500 90,084 -0.04(-0.53%)
Jan 04, 2008 7.750 7.750 7.300 7.540 122,900 -0.07(-0.92%)
Jan 03, 2008 7.450 7.720 7.440 7.610 98,600 +0.28(+3.82%)
Jan 02, 2008 7.630 7.850 7.300 7.330 162,000 -0.25(-3.30%)
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.