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 (%)
Sep 30, 2011 5.790 6.050 5.460 5.500 204,069 -0.30(-5.17%)
Sep 29, 2011 6.050 6.080 5.700 5.800 122,376 -0.12(-2.03%)
Sep 28, 2011 6.130 6.300 5.910 5.920 84,694 -0.18(-2.95%)
Sep 27, 2011 6.250 6.348 5.960 6.100 196,053 +0.20(+3.39%)
Sep 26, 2011 5.890 5.940 5.700 5.900 139,262 -0.07(-1.17%)
Sep 23, 2011 5.950 6.280 5.910 5.970 79,169 +0.02(+0.34%)
Sep 22, 2011 5.960 6.040 5.760 5.950 134,868 -0.20(-3.25%)
Sep 21, 2011 6.630 6.700 6.120 6.150 206,575 -0.52(-7.80%)
Sep 20, 2011 6.770 6.850 6.610 6.670 79,505 -0.09(-1.33%)
Sep 19, 2011 6.700 6.880 6.610 6.760 75,102 -0.12(-1.74%)
Sep 16, 2011 6.860 7.020 6.690 6.880 134,024 +0.02(+0.29%)
Sep 15, 2011 6.990 7.130 6.780 6.860 99,827 -0.05(-0.72%)
Sep 14, 2011 6.680 7.020 6.570 6.910 164,667 +0.24(+3.60%)
Sep 13, 2011 6.600 6.770 6.440 6.670 116,396 +0.04(+0.60%)
Sep 12, 2011 6.820 7.060 6.487 6.630 212,582 -0.28(-4.05%)
Sep 09, 2011 7.150 7.200 6.880 6.910 107,758 -0.32(-4.43%)
Sep 08, 2011 7.380 7.550 7.170 7.230 112,300 -0.29(-3.86%)
Sep 07, 2011 7.360 7.550 7.310 7.520 139,113 +0.35(+4.88%)
Sep 06, 2011 7.240 7.410 7.150 7.170 151,967 -0.33(-4.40%)
Sep 02, 2011 7.750 7.910 7.500 7.500 101,317 -0.33(-4.21%)
Sep 01, 2011 7.920 8.010 7.780 7.830 60,983 -0.12(-1.51%)
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%)
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.