Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2018 12.03 12.11 11.55 11.83 450,900 -0.26(-2.15%)
Nov 29, 2018 11.51 12.35 10.99 12.09 864,787 +0.55(+4.77%)
Nov 28, 2018 11.32 11.81 11.02 11.54 543,609 +0.31(+2.76%)
Nov 27, 2018 11.83 11.88 11.06 11.23 504,017 -0.54(-4.59%)
Nov 26, 2018 12.11 12.21 11.46 11.77 274,659 -0.36(-2.97%)
Nov 23, 2018 11.74 12.31 11.74 12.13 109,600 +0.00(+0.00%)
Nov 21, 2018 12.13 12.13 12.13 0 +0.22(+1.85%)
Nov 20, 2018 12.07 12.29 11.67 11.91 416,875 -0.50(-4.03%)
Nov 19, 2018 12.50 12.50 12.18 12.41 212,410 -0.30(-2.36%)
Nov 16, 2018 12.34 13.00 12.13 12.71 450,900 +0.21(+1.68%)
Nov 15, 2018 11.39 12.59 11.36 12.50 560,752 +1.00(+8.70%)
Nov 14, 2018 11.21 11.62 11.03 11.50 461,876 +0.45(+4.07%)
Nov 13, 2018 11.53 11.90 11.00 11.05 208,852 -0.53(-4.58%)
Nov 12, 2018 11.82 11.90 11.37 11.58 192,790 -0.31(-2.61%)
Nov 09, 2018 11.93 12.01 11.53 11.89 291,300 -0.04(-0.34%)
Nov 08, 2018 11.90 12.13 11.73 11.93 349,943 -0.03(-0.25%)
Nov 07, 2018 12.04 12.09 11.63 11.96 472,502 -0.01(-0.08%)
Nov 06, 2018 12.19 12.66 11.82 11.97 275,550 -0.31(-2.52%)
Nov 05, 2018 12.46 12.69 12.08 12.28 252,436 -0.23(-1.84%)
Nov 02, 2018 12.01 12.79 11.81 12.51 1,012,000 +0.64(+5.39%)
Nov 01, 2018 11.09 11.97 11.09 11.87 901,884 +0.90(+8.20%)
Oct 31, 2018 11.10 11.19 10.59 10.97 414,207 -0.10(-0.90%)
Oct 30, 2018 11.02 11.19 10.84 11.07 340,437 +0.05(+0.45%)
Oct 29, 2018 11.09 11.32 10.91 11.02 858,942 +0.12(+1.10%)
Oct 26, 2018 10.71 11.11 10.41 10.90 356,200 +0.14(+1.30%)
Oct 25, 2018 10.39 11.08 10.28 10.76 313,748 +0.48(+4.67%)
Oct 24, 2018 10.05 10.48 9.980 10.28 912,215 +0.24(+2.39%)
Oct 23, 2018 9.690 10.11 9.500 10.04 297,950 +0.12(+1.21%)
Oct 22, 2018 10.21 10.31 9.810 9.920 349,332 -0.17(-1.68%)
Oct 19, 2018 10.08 10.40 9.840 10.09 371,100 +0.14(+1.41%)
Oct 18, 2018 10.13 10.32 9.830 9.950 280,059 -0.20(-1.97%)
Oct 17, 2018 10.46 10.46 10.06 10.15 288,976 -0.45(-4.25%)
Oct 16, 2018 10.89 11.06 10.31 10.60 311,532 -0.08(-0.75%)
Oct 15, 2018 10.41 11.20 9.930 10.68 422,183 +0.24(+2.30%)
Oct 12, 2018 9.760 10.62 9.760 10.44 834,300 +0.88(+9.21%)
Oct 11, 2018 9.920 10.00 9.000 9.560 938,043 -0.33(-3.34%)
Oct 10, 2018 10.44 10.70 9.850 9.890 537,858 -0.67(-6.34%)
Oct 09, 2018 11.19 11.19 10.01 10.56 557,202 -0.64(-5.71%)
Oct 08, 2018 11.61 11.62 11.20 11.20 318,783 +0.00(+0.00%)
Oct 05, 2018 11.53 11.77 11.09 11.20 385,200 -0.21(-1.84%)
Oct 04, 2018 12.26 12.26 11.41 11.41 490,649 -0.96(-7.76%)
Oct 03, 2018 13.27 13.80 12.24 12.37 799,193 -0.19(-1.51%)
Oct 02, 2018 12.20 12.64 12.09 12.56 923,904 +0.60(+5.02%)
Oct 01, 2018 11.73 12.22 11.30 11.96 484,279 +0.29(+2.49%)
Sep 28, 2018 11.72 12.20 10.96 11.67 1,474,200 -0.32(-2.67%)
Sep 27, 2018 12.47 12.65 11.67 11.99 1,384,477 -0.40(-3.23%)
Sep 26, 2018 12.21 13.38 11.99 12.39 752,347 +0.24(+1.98%)
Sep 25, 2018 10.88 12.34 10.25 12.15 1,276,542 +0.76(+6.67%)
Sep 24, 2018 12.05 12.30 11.30 11.39 1,057,760 -0.74(-6.10%)
Sep 21, 2018 12.11 12.96 11.69 12.13 1,432,700 +0.01(+0.08%)
Sep 20, 2018 11.26 12.75 11.26 12.12 2,469,896 +1.03(+9.29%)
Sep 19, 2018 9.450 11.16 9.410 11.09 1,897,339 +1.49(+15.52%)
Sep 18, 2018 9.370 9.690 9.370 9.600 656,796 +0.24(+2.56%)
Sep 17, 2018 8.740 9.440 8.740 9.360 839,359 +0.67(+7.71%)
Sep 14, 2018 8.730 8.890 8.490 8.690 528,100 -0.04(-0.46%)
Sep 13, 2018 9.020 9.490 8.660 8.730 565,856 -0.17(-1.91%)
Sep 12, 2018 8.650 8.980 8.440 8.900 433,927 +0.33(+3.85%)
Sep 11, 2018 8.610 8.650 7.920 8.570 783,975 -0.17(-1.95%)
Sep 10, 2018 9.120 9.364 8.650 8.740 483,954 -0.49(-5.31%)
Sep 07, 2018 9.680 9.920 9.110 9.230 963,400 -0.38(-3.95%)
Sep 06, 2018 8.700 10.10 8.700 9.610 2,360,761 +1.28(+15.37%)
Sep 05, 2018 8.040 8.460 7.990 8.330 1,185,086 +0.41(+5.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.