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 (%)
Feb 27, 2004 8.770 8.850 8.750 8.790 51,900 +0.06(+0.69%)
Feb 26, 2004 8.770 8.950 8.730 8.730 46,800 -0.03(-0.34%)
Feb 25, 2004 8.980 9.050 8.740 8.760 98,200 -0.04(-0.45%)
Feb 24, 2004 8.800 9.020 8.700 8.800 224,400 +0.08(+0.92%)
Feb 23, 2004 8.480 8.850 8.480 8.720 127,200 +0.28(+3.32%)
Feb 20, 2004 8.250 8.490 8.250 8.440 43,300 +0.14(+1.69%)
Feb 19, 2004 8.410 8.550 8.300 8.300 68,300 -0.11(-1.31%)
Feb 18, 2004 8.400 8.560 8.360 8.410 39,200 -0.21(-2.44%)
Feb 17, 2004 8.300 8.790 8.300 8.620 230,700 +0.37(+4.48%)
Feb 13, 2004 8.280 8.470 8.150 8.250 66,700 +0.06(+0.73%)
Feb 12, 2004 8.000 8.400 8.000 8.190 87,600 +0.19(+2.37%)
Feb 11, 2004 7.600 8.090 7.480 8.000 123,000 +0.40(+5.26%)
Feb 10, 2004 7.860 8.000 7.350 7.600 110,100 -0.27(-3.43%)
Feb 09, 2004 7.750 7.920 7.720 7.870 158,600 +0.18(+2.34%)
Feb 06, 2004 7.900 7.900 7.400 7.690 281,800 -0.31(-3.87%)
Feb 05, 2004 8.600 8.600 7.770 8.000 109,200 -0.60(-6.98%)
Feb 04, 2004 8.810 8.870 8.600 8.600 57,200 -0.20(-2.27%)
Feb 03, 2004 8.860 8.950 8.800 8.800 48,500 +0.04(+0.46%)
Feb 02, 2004 8.860 8.930 8.760 8.760 59,800 +0.00(+0.00%)
Jan 30, 2004 8.820 9.000 8.690 8.760 65,300 -0.16(-1.79%)
Jan 29, 2004 9.320 9.370 8.810 8.920 108,900 -0.56(-5.91%)
Jan 28, 2004 9.620 9.700 9.470 9.480 20,200 -0.22(-2.27%)
Jan 27, 2004 9.600 10.00 9.600 9.700 149,500 +0.20(+2.11%)
Jan 26, 2004 9.650 9.650 9.310 9.500 99,200 -0.15(-1.55%)
Jan 23, 2004 9.900 10.05 9.650 9.650 99,400 -0.35(-3.50%)
Jan 22, 2004 9.700 10.10 9.660 10.00 47,100 +0.07(+0.70%)
Jan 21, 2004 10.10 10.10 9.750 9.930 79,600 -0.22(-2.17%)
Jan 20, 2004 9.900 10.15 9.650 10.15 112,600 +0.52(+5.40%)
Jan 16, 2004 9.260 9.690 9.250 9.630 115,900 +0.37(+4.00%)
Jan 15, 2004 9.280 9.340 9.250 9.260 64,100 -0.05(-0.54%)
Jan 14, 2004 9.300 9.350 9.200 9.310 49,200 +0.01(+0.11%)
Jan 13, 2004 9.290 9.390 9.280 9.300 71,300 +0.07(+0.76%)
Jan 12, 2004 9.450 9.450 9.200 9.230 74,700 -0.27(-2.84%)
Jan 09, 2004 9.370 9.450 9.300 9.500 106,100 +0.13(+1.39%)
Jan 08, 2004 9.550 9.690 9.400 9.370 150,600 +0.06(+0.64%)
Jan 07, 2004 9.500 9.500 9.310 9.310 75,500 -0.23(-2.41%)
Jan 06, 2004 9.480 9.540 9.300 9.540 78,700 +0.00(+0.00%)
Jan 05, 2004 9.250 9.540 9.250 9.540 203,500 +0.40(+4.38%)
Jan 02, 2004 9.000 9.320 8.850 9.140 33,400 +0.09(+0.99%)
Dec 31, 2003 8.920 9.050 8.630 9.050 46,100 +0.21(+2.38%)
Dec 30, 2003 8.750 8.910 8.560 8.840 79,800 -0.06(-0.67%)
Dec 29, 2003 9.000 9.030 8.950 8.900 70,400 -0.09(-1.00%)
Dec 26, 2003 9.180 9.180 8.900 8.990 23,300 -0.11(-1.21%)
Dec 24, 2003 9.250 9.250 8.800 9.100 42,300 -0.30(-3.19%)
Dec 23, 2003 8.030 9.400 8.030 9.400 225,700 +1.56(+19.90%)
Dec 22, 2003 7.700 7.890 7.700 7.840 17,500 +0.19(+2.48%)
Dec 19, 2003 7.850 7.970 7.650 7.650 50,900 -0.27(-3.41%)
Dec 18, 2003 7.920 7.950 7.860 7.920 29,200 +0.00(+0.00%)
Dec 17, 2003 7.800 7.940 7.780 7.920 98,600 +0.12(+1.54%)
Dec 16, 2003 7.560 7.800 7.500 7.800 202,400 +0.24(+3.17%)
Dec 15, 2003 7.480 7.500 7.260 7.560 151,500 +0.16(+2.16%)
Dec 12, 2003 7.310 7.410 7.290 7.400 42,700 +0.10(+1.37%)
Dec 11, 2003 7.210 7.310 7.150 7.300 64,700 +0.11(+1.53%)
Dec 10, 2003 7.540 7.580 7.190 7.190 45,400 -0.25(-3.36%)
Dec 09, 2003 7.710 7.710 7.440 7.440 85,600 -0.22(-2.87%)
Dec 08, 2003 7.430 7.790 7.530 7.660 161,000 +0.23(+3.10%)
Dec 05, 2003 6.880 7.430 6.880 7.430 231,200 +0.69(+10.24%)
Dec 04, 2003 6.620 6.740 6.620 6.740 72,400 +0.08(+1.20%)
Dec 03, 2003 6.620 6.710 6.590 6.660 65,100 +0.08(+1.22%)
Dec 02, 2003 6.390 6.580 6.390 6.580 72,600 +0.15(+2.33%)
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.