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 (%)
Jul 30, 2004 5.520 5.530 5.350 5.500 31,000 +0.08(+1.48%)
Jul 29, 2004 5.400 5.450 5.400 5.420 13,700 -0.01(-0.18%)
Jul 28, 2004 5.390 5.430 5.300 5.430 25,600 +0.09(+1.69%)
Jul 27, 2004 5.400 5.410 5.260 5.340 34,800 -0.08(-1.48%)
Jul 26, 2004 5.450 5.460 5.370 5.420 29,200 -0.12(-2.17%)
Jul 23, 2004 5.600 5.600 5.500 5.540 43,600 +0.04(+0.73%)
Jul 22, 2004 5.450 5.500 5.440 5.500 35,100 -0.05(-0.90%)
Jul 21, 2004 5.540 5.680 5.490 5.550 58,700 +0.06(+1.09%)
Jul 20, 2004 5.450 5.650 5.420 5.490 26,100 +0.01(+0.18%)
Jul 19, 2004 5.510 5.620 5.400 5.480 32,400 +0.00(+0.00%)
Jul 16, 2004 5.480 5.630 5.380 5.480 51,000 -0.02(-0.36%)
Jul 15, 2004 5.590 5.730 5.500 5.500 75,500 -0.01(-0.18%)
Jul 14, 2004 5.250 5.600 5.160 5.510 157,500 +0.21(+3.96%)
Jul 13, 2004 5.320 5.370 5.220 5.300 75,800 +0.01(+0.19%)
Jul 12, 2004 5.180 5.350 5.180 5.290 65,100 +0.09(+1.73%)
Jul 09, 2004 5.200 5.230 5.150 5.200 22,100 -0.01(-0.19%)
Jul 08, 2004 5.100 5.350 5.050 5.210 40,400 +0.07(+1.36%)
Jul 07, 2004 5.100 5.160 5.050 5.140 27,000 -0.02(-0.39%)
Jul 06, 2004 5.320 5.320 5.150 5.160 63,900 -0.08(-1.53%)
Jul 02, 2004 5.180 5.380 5.090 5.240 63,400 +0.13(+2.54%)
Jul 01, 2004 5.150 5.250 5.050 5.110 138,100 +0.02(+0.39%)
Jun 30, 2004 4.790 5.120 4.790 5.090 109,800 +0.21(+4.30%)
Jun 29, 2004 4.930 4.930 4.780 4.880 38,200 -0.02(-0.41%)
Jun 28, 2004 4.760 5.030 4.750 4.900 59,300 +0.15(+3.16%)
Jun 25, 2004 5.020 5.030 4.720 4.750 107,500 -0.15(-3.06%)
Jun 24, 2004 5.100 5.120 4.750 4.900 572,700 -0.17(-3.35%)
Jun 23, 2004 5.080 5.150 5.010 5.070 353,700 -0.03(-0.59%)
Jun 22, 2004 5.170 5.190 5.010 5.100 174,000 -0.01(-0.20%)
Jun 21, 2004 5.150 5.330 5.020 5.110 62,900 +0.01(+0.20%)
Jun 18, 2004 4.710 5.120 4.710 5.100 412,300 +0.37(+7.82%)
Jun 17, 2004 4.850 4.950 4.730 4.730 403,200 -0.08(-1.66%)
Jun 16, 2004 4.850 5.000 4.810 4.810 192,600 -0.17(-3.41%)
Jun 15, 2004 4.900 4.990 4.830 4.980 53,900 +0.02(+0.40%)
Jun 14, 2004 5.150 5.150 4.910 4.960 39,200 -0.16(-3.13%)
Jun 10, 2004 5.200 5.210 5.020 5.120 40,900 -0.11(-2.10%)
Jun 09, 2004 5.400 5.500 5.170 5.230 46,700 -0.22(-4.04%)
Jun 08, 2004 5.350 5.480 5.300 5.450 50,600 +0.15(+2.83%)
Jun 07, 2004 5.300 5.430 5.250 5.300 80,500 +0.00(+0.00%)
Jun 04, 2004 5.410 5.550 5.250 5.300 113,400 -0.15(-2.75%)
Jun 03, 2004 5.590 5.650 5.400 5.450 44,500 -0.17(-3.02%)
Jun 02, 2004 5.830 5.920 5.600 5.620 84,400 -0.13(-2.26%)
Jun 01, 2004 5.700 5.800 5.540 5.750 70,300 +0.00(+0.00%)
May 28, 2004 5.620 5.900 5.600 5.750 62,300 +0.13(+2.31%)
May 27, 2004 5.650 5.650 5.440 5.620 25,500 +0.01(+0.18%)
May 26, 2004 5.650 5.800 5.610 5.610 46,500 +0.03(+0.54%)
May 25, 2004 5.560 5.840 5.500 5.580 30,600 +0.12(+2.20%)
May 24, 2004 5.400 5.650 5.380 5.460 52,600 +0.14(+2.63%)
May 21, 2004 5.230 5.450 5.110 5.320 66,800 +0.06(+1.14%)
May 20, 2004 5.400 5.600 5.200 5.260 141,000 -0.10(-1.87%)
May 19, 2004 5.200 5.480 5.200 5.360 110,200 +0.25(+4.89%)
May 18, 2004 5.070 5.340 5.070 5.110 121,200 +0.04(+0.79%)
May 17, 2004 5.180 5.200 4.970 5.070 75,700 -0.14(-2.69%)
May 14, 2004 5.170 5.400 5.170 5.210 191,800 -0.04(-0.76%)
May 13, 2004 5.380 5.530 5.240 5.250 136,100 -0.19(-3.49%)
May 12, 2004 5.820 5.850 5.310 5.440 179,900 -0.28(-4.90%)
May 11, 2004 5.450 5.850 5.450 5.720 112,700 +0.24(+4.38%)
May 10, 2004 6.250 6.250 5.460 5.480 129,900 -0.87(-13.70%)
May 07, 2004 6.670 6.670 6.150 6.350 73,800 -0.42(-6.20%)
May 06, 2004 6.800 6.860 6.660 6.770 54,900 -0.03(-0.44%)
May 05, 2004 7.000 7.000 6.750 6.800 61,800 -0.15(-2.16%)
May 04, 2004 6.770 6.980 6.640 6.950 42,100 +0.18(+2.66%)
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.