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, 2009 5.610 5.610 5.220 5.450 33,158 -0.14(-2.50%)
Aug 28, 2009 5.590 5.690 5.380 5.590 63,710 +0.19(+3.52%)
Aug 27, 2009 5.450 5.550 5.110 5.400 30,995 -0.01(-0.18%)
Aug 26, 2009 5.450 5.700 5.370 5.410 44,124 +0.01(+0.19%)
Aug 25, 2009 5.300 5.700 5.300 5.400 83,625 +0.00(+0.00%)
Aug 24, 2009 5.390 5.940 5.140 5.400 289,277 +0.29(+5.67%)
Aug 21, 2009 4.980 5.270 4.980 5.110 82,463 +0.20(+4.08%)
Aug 20, 2009 4.770 5.030 4.770 4.910 76,011 +0.14(+2.94%)
Aug 19, 2009 4.715 4.770 4.520 4.770 22,017 +0.03(+0.63%)
Aug 18, 2009 4.680 4.740 4.590 4.740 35,507 -0.03(-0.63%)
Aug 17, 2009 4.770 4.870 4.660 4.770 15,329 -0.17(-3.44%)
Aug 14, 2009 5.030 5.100 4.790 4.940 41,142 -0.08(-1.59%)
Aug 13, 2009 5.040 5.080 4.920 5.020 10,600 -0.08(-1.57%)
Aug 12, 2009 5.100 5.100 4.950 5.100 11,957 +0.00(+0.00%)
Aug 11, 2009 4.800 5.200 4.800 5.100 76,254 +0.20(+4.08%)
Aug 10, 2009 5.020 5.020 4.790 4.900 37,162 -0.16(-3.16%)
Aug 07, 2009 4.960 5.110 4.960 5.060 42,799 +0.16(+3.31%)
Aug 06, 2009 4.890 4.950 4.790 4.898 64,085 +0.15(+3.12%)
Aug 05, 2009 4.660 4.750 4.660 4.750 13,486 +0.08(+1.81%)
Aug 04, 2009 4.420 4.750 4.340 4.665 42,716 +0.09(+1.86%)
Aug 03, 2009 4.800 4.810 4.540 4.580 32,753 -0.09(-1.93%)
Jul 31, 2009 4.620 4.730 4.470 4.670 25,285 +0.13(+2.86%)
Jul 30, 2009 4.650 4.763 4.530 4.540 20,871 -0.00(-0.07%)
Jul 29, 2009 4.330 4.578 4.260 4.543 12,642 +0.20(+4.68%)
Jul 28, 2009 4.320 4.420 4.290 4.340 3,324 +0.10(+2.36%)
Jul 27, 2009 4.520 4.540 4.220 4.240 13,360 -0.14(-3.20%)
Jul 24, 2009 4.640 4.690 4.380 4.380 700 -0.22(-4.78%)
Jul 23, 2009 4.770 4.840 4.540 4.600 70,440 -0.10(-2.13%)
Jul 22, 2009 4.370 4.700 4.310 4.700 41,000 +0.40(+9.30%)
Jul 21, 2009 4.470 4.490 4.300 4.300 10,277 -0.20(-4.44%)
Jul 20, 2009 4.320 4.500 4.280 4.500 32,581 +0.16(+3.69%)
Jul 17, 2009 4.460 4.480 4.150 4.340 64,905 -0.14(-3.13%)
Jul 16, 2009 3.780 4.480 3.730 4.480 88,230 +0.35(+8.47%)
Jul 15, 2009 4.210 4.390 4.050 4.130 63,884 +0.03(+0.73%)
Jul 14, 2009 3.970 4.140 3.970 4.100 9,359 +0.26(+6.77%)
Jul 13, 2009 3.980 4.200 3.840 3.840 33,837 -0.15(-3.76%)
Jul 10, 2009 3.660 4.000 3.660 3.990 20,149 +0.23(+6.12%)
Jul 09, 2009 3.940 4.000 3.760 3.760 25,300 -0.27(-6.70%)
Jul 08, 2009 4.570 4.570 3.940 4.030 50,528 -0.45(-10.04%)
Jul 07, 2009 4.250 4.480 4.250 4.480 28,507 +0.27(+6.41%)
Jul 06, 2009 4.080 4.250 3.940 4.210 19,075 +0.03(+0.72%)
Jul 02, 2009 4.310 4.310 4.150 4.180 38,351 -0.32(-7.11%)
Jul 01, 2009 4.650 4.780 4.460 4.500 104,467 -0.19(-4.05%)
Jun 30, 2009 4.320 4.690 4.150 4.690 77,225 +0.44(+10.35%)
Jun 29, 2009 4.110 4.330 4.080 4.250 48,556 +0.23(+5.72%)
Jun 26, 2009 4.100 4.190 3.940 4.020 12,900 -0.03(-0.74%)
Jun 25, 2009 3.980 4.120 3.940 4.050 14,042 +0.06(+1.50%)
Jun 24, 2009 3.680 4.080 3.680 3.990 36,622 +0.19(+5.00%)
Jun 23, 2009 3.900 3.900 3.560 3.800 227,007 -0.16(-4.04%)
Jun 22, 2009 4.000 4.110 3.760 3.960 129,083 -0.05(-1.25%)
Jun 19, 2009 4.060 4.100 4.000 4.010 56,950 -0.04(-0.99%)
Jun 18, 2009 4.060 4.060 4.020 4.050 45,200 -0.08(-2.02%)
Jun 17, 2009 4.370 4.370 4.010 4.133 25,060 -0.16(-3.65%)
Jun 16, 2009 4.030 4.750 4.030 4.290 61,349 +0.20(+4.94%)
Jun 15, 2009 4.320 4.360 3.940 4.088 30,733 -0.33(-7.51%)
Jun 12, 2009 4.600 4.690 4.360 4.420 54,727 +0.08(+1.84%)
Jun 11, 2009 4.470 4.470 4.010 4.340 58,940 -0.02(-0.46%)
Jun 10, 2009 4.560 4.740 4.010 4.360 98,369 -0.15(-3.33%)
Jun 09, 2009 4.620 4.640 4.400 4.510 54,441 -0.03(-0.66%)
Jun 08, 2009 4.800 4.900 4.530 4.540 70,765 -0.17(-3.58%)
Jun 05, 2009 4.800 4.950 4.590 4.708 203,750 +0.06(+1.26%)
Jun 04, 2009 4.840 4.940 4.510 4.650 76,475 +0.00(+0.00%)
Jun 03, 2009 4.760 4.900 4.500 4.650 74,418 +0.05(+1.09%)
Jun 02, 2009 4.110 4.600 4.100 4.600 255,111 +0.12(+2.68%)
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.