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 (%)
Jul 31, 2008 5.210 5.400 5.140 5.400 107,493 +0.13(+2.47%)
Jul 30, 2008 5.100 5.370 5.070 5.270 174,952 +0.17(+3.33%)
Jul 29, 2008 5.100 5.220 5.030 5.100 29,404 +0.10(+2.00%)
Jul 28, 2008 5.250 5.260 4.990 5.000 85,991 -0.16(-3.10%)
Jul 25, 2008 5.310 5.310 4.970 5.160 40,336 -0.17(-3.19%)
Jul 24, 2008 5.370 5.440 5.260 5.330 55,411 -0.05(-0.93%)
Jul 23, 2008 5.540 5.670 5.360 5.380 88,189 -0.21(-3.76%)
Jul 22, 2008 5.400 5.590 5.240 5.590 129,902 +0.13(+2.38%)
Jul 21, 2008 5.210 5.460 5.200 5.460 44,292 +0.29(+5.61%)
Jul 18, 2008 5.160 5.196 4.920 5.170 260,216 -0.03(-0.58%)
Jul 17, 2008 4.830 5.300 4.830 5.200 116,965 +0.43(+9.01%)
Jul 16, 2008 4.680 4.970 4.610 4.770 179,021 +0.04(+0.85%)
Jul 15, 2008 4.700 4.780 4.460 4.730 98,232 +0.03(+0.64%)
Jul 14, 2008 4.730 4.820 4.590 4.700 168,471 -0.08(-1.67%)
Jul 11, 2008 4.760 5.180 4.610 4.780 109,645 -0.12(-2.45%)
Jul 10, 2008 5.020 5.020 4.900 4.900 53,812 -0.06(-1.21%)
Jul 09, 2008 5.220 5.350 4.960 4.960 56,619 -0.23(-4.43%)
Jul 08, 2008 4.920 5.280 4.890 5.190 140,670 +0.24(+4.85%)
Jul 07, 2008 5.150 5.230 4.830 4.950 109,187 -0.25(-4.81%)
Jul 04, 2008 5.360 5.390 5.170 5.200 39,300 +0.00(+0.00%)
Jul 03, 2008 5.360 5.390 5.170 5.200 39,300 -0.17(-3.17%)
Jul 02, 2008 5.570 5.660 5.260 5.370 136,533 -0.14(-2.54%)
Jul 01, 2008 5.240 5.520 5.180 5.510 118,504 +0.21(+3.96%)
Jun 30, 2008 5.240 5.320 5.180 5.300 100,892 +0.12(+2.32%)
Jun 27, 2008 5.130 5.240 5.130 5.180 73,806 +0.00(+0.00%)
Jun 26, 2008 5.340 5.340 5.150 5.180 59,287 -0.14(-2.63%)
Jun 25, 2008 5.290 5.540 5.240 5.320 168,420 -0.05(-0.93%)
Jun 24, 2008 5.470 5.580 5.290 5.370 124,629 -0.14(-2.54%)
Jun 23, 2008 5.350 5.540 5.230 5.510 229,993 +0.12(+2.23%)
Jun 20, 2008 5.220 5.600 5.100 5.390 458,340 +0.08(+1.51%)
Jun 19, 2008 5.310 5.360 5.150 5.310 91,575 +0.00(+0.00%)
Jun 18, 2008 4.990 5.410 4.970 5.310 271,108 +0.28(+5.57%)
Jun 17, 2008 5.110 5.180 5.010 5.030 124,085 -0.07(-1.37%)
Jun 16, 2008 5.300 5.390 5.080 5.100 69,450 -0.27(-5.03%)
Jun 13, 2008 5.250 5.450 5.140 5.370 40,700 +0.10(+1.90%)
Jun 12, 2008 5.240 5.550 5.240 5.270 234,997 +0.00(+0.00%)
Jun 11, 2008 5.500 5.570 5.150 5.270 450,296 -0.23(-4.18%)
Jun 10, 2008 5.690 5.790 5.500 5.500 133,287 -0.23(-4.01%)
Jun 09, 2008 5.850 5.960 5.700 5.730 154,223 -0.03(-0.52%)
Jun 06, 2008 5.980 5.990 5.700 5.760 202,104 -0.25(-4.16%)
Jun 05, 2008 6.090 6.140 5.950 6.010 93,424 -0.01(-0.17%)
Jun 04, 2008 6.110 6.240 5.980 6.020 174,476 -0.10(-1.63%)
Jun 03, 2008 6.080 6.180 6.010 6.120 123,556 -0.06(-0.97%)
Jun 02, 2008 5.900 6.180 5.870 6.180 116,827 +0.28(+4.75%)
May 30, 2008 6.410 6.410 5.900 5.900 1,615,530 -0.40(-6.35%)
May 29, 2008 6.100 6.360 5.910 6.300 234,421 +0.20(+3.28%)
May 28, 2008 6.130 6.260 6.050 6.100 79,105 -0.06(-0.97%)
May 27, 2008 6.120 6.280 6.100 6.160 374,552 -0.22(-3.45%)
May 26, 2008 6.470 6.470 6.100 6.380 0 +0.00(+0.00%)
May 23, 2008 6.470 6.470 6.100 6.380 116,214 -0.04(-0.62%)
May 22, 2008 6.850 6.850 6.390 6.420 195,556 +0.01(+0.16%)
May 21, 2008 6.400 6.580 6.260 6.410 346,473 +0.13(+2.07%)
May 20, 2008 6.380 6.510 6.170 6.280 292,616 -0.23(-3.53%)
May 19, 2008 6.220 6.600 6.150 6.510 176,147 +0.23(+3.66%)
May 16, 2008 6.190 6.340 6.030 6.280 108,934 +0.11(+1.78%)
May 15, 2008 5.890 6.210 5.770 6.170 81,844 +0.38(+6.56%)
May 14, 2008 5.970 5.980 5.660 5.790 153,145 -0.09(-1.53%)
May 13, 2008 6.160 6.160 5.830 5.880 149,213 -0.21(-3.45%)
May 12, 2008 6.130 6.150 5.990 6.090 49,150 +0.03(+0.50%)
May 09, 2008 6.290 6.290 6.000 6.060 24,214 -0.23(-3.66%)
May 08, 2008 6.230 6.310 6.030 6.290 212,567 +0.08(+1.29%)
May 07, 2008 6.280 6.360 6.120 6.210 280,678 +0.01(+0.16%)
May 06, 2008 5.600 6.450 5.590 6.200 382,812 +0.10(+1.64%)
May 05, 2008 6.480 6.540 6.100 6.100 110,881 -0.50(-7.58%)
May 02, 2008 6.460 6.740 6.400 6.600 62,266 +0.04(+0.61%)
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.