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 31, 2014 13.04 13.22 11.59 12.90 835,807 -1.03(-7.39%)
Jul 30, 2014 13.34 14.85 13.23 13.93 1,247,995 +1.53(+12.34%)
Jul 29, 2014 11.99 12.66 11.37 12.40 749,200 +0.43(+3.59%)
Jul 28, 2014 12.54 12.73 11.58 11.97 682,894 -0.51(-4.09%)
Jul 25, 2014 13.18 13.22 12.30 12.48 388,364 -0.65(-4.95%)
Jul 24, 2014 13.06 13.65 12.93 13.13 496,151 +0.28(+2.18%)
Jul 23, 2014 13.28 13.28 12.64 12.85 380,633 -0.35(-2.65%)
Jul 22, 2014 13.31 13.71 12.63 13.20 425,318 -0.19(-1.42%)
Jul 21, 2014 14.19 14.20 13.25 13.39 307,239 -0.63(-4.49%)
Jul 18, 2014 13.16 14.12 13.16 14.02 411,975 +1.08(+8.35%)
Jul 17, 2014 13.33 13.49 12.81 12.94 209,656 -0.37(-2.78%)
Jul 16, 2014 13.36 13.37 12.56 13.31 486,732 +0.02(+0.15%)
Jul 15, 2014 13.92 13.95 13.19 13.29 343,349 -0.59(-4.25%)
Jul 14, 2014 14.01 14.15 13.51 13.88 660,832 -0.08(-0.57%)
Jul 11, 2014 13.91 14.16 13.50 13.96 360,056 +0.13(+0.94%)
Jul 10, 2014 13.24 14.11 13.11 13.83 387,046 +0.34(+2.52%)
Jul 09, 2014 12.69 13.70 12.64 13.49 389,417 +0.90(+7.15%)
Jul 08, 2014 12.44 12.91 12.35 12.59 194,244 +0.09(+0.72%)
Jul 07, 2014 12.45 12.62 12.21 12.50 248,390 -0.16(-1.26%)
Jul 03, 2014 12.30 12.66 12.66 12.66 184,600 +0.38(+3.09%)
Jul 02, 2014 12.10 12.36 11.71 12.28 195,636 +0.19(+1.57%)
Jul 01, 2014 11.75 12.43 11.75 12.09 235,534 +0.45(+3.87%)
Jun 30, 2014 11.80 11.80 11.14 11.64 504,292 -0.16(-1.36%)
Jun 27, 2014 11.80 11.87 11.31 11.80 273,047 +0.01(+0.08%)
Jun 26, 2014 12.00 12.08 10.95 11.79 724,857 -0.12(-1.01%)
Jun 25, 2014 11.45 12.04 11.45 11.91 513,743 +0.46(+4.02%)
Jun 24, 2014 11.71 11.93 11.39 11.45 555,847 -0.26(-2.22%)
Jun 23, 2014 11.13 11.90 10.85 11.71 633,651 +0.73(+6.65%)
Jun 20, 2014 9.800 11.19 9.720 10.98 544,961 +1.18(+12.04%)
Jun 19, 2014 9.990 10.23 9.760 9.800 387,797 -0.38(-3.73%)
Jun 18, 2014 10.08 10.32 9.410 10.18 746,580 +0.06(+0.59%)
Jun 17, 2014 10.30 10.30 9.400 10.12 575,715 +0.30(+3.05%)
Jun 16, 2014 10.88 10.99 9.660 9.820 985,648 -1.03(-9.49%)
Jun 13, 2014 10.63 10.87 10.38 10.85 227,763 +0.26(+2.46%)
Jun 12, 2014 10.72 11.14 10.39 10.59 344,117 -0.07(-0.66%)
Jun 11, 2014 11.25 11.68 10.64 10.66 674,323 -0.67(-5.91%)
Jun 10, 2014 10.86 11.55 10.85 11.33 738,823 +1.07(+10.43%)
Jun 06, 2014 10.35 10.65 10.13 10.26 260,747 -0.07(-0.68%)
Jun 05, 2014 10.12 10.42 9.870 10.33 365,859 +0.33(+3.30%)
Jun 04, 2014 9.870 10.00 9.665 10.00 224,744 +0.14(+1.42%)
Jun 03, 2014 9.380 9.990 9.370 9.860 381,158 +0.45(+4.78%)
Jun 02, 2014 9.750 9.760 9.200 9.410 278,504 -0.19(-1.98%)
May 30, 2014 9.330 9.750 9.273 9.600 490,315 +0.24(+2.56%)
May 29, 2014 9.060 9.700 9.060 9.360 591,537 +0.46(+5.17%)
May 28, 2014 8.940 9.090 8.600 8.900 199,565 -0.01(-0.11%)
May 27, 2014 9.060 9.200 8.620 8.910 286,537 -0.09(-1.00%)
May 23, 2014 9.050 9.000 9.000 9.000 222,500 -0.01(-0.09%)
May 22, 2014 8.890 9.100 8.875 9.008 89,894 +0.14(+1.56%)
May 21, 2014 8.970 9.110 8.800 8.870 119,596 -0.09(-1.00%)
May 20, 2014 8.900 9.080 8.710 8.960 130,094 +0.06(+0.67%)
May 19, 2014 8.820 9.110 8.718 8.900 93,225 -0.02(-0.22%)
May 16, 2014 8.830 9.060 8.730 8.920 104,010 +0.12(+1.36%)
May 15, 2014 9.240 9.315 8.790 8.800 256,617 -0.45(-4.86%)
May 14, 2014 9.550 9.690 9.250 9.250 134,918 -0.28(-2.94%)
May 13, 2014 9.780 9.860 9.500 9.530 183,823 -0.10(-1.04%)
May 12, 2014 9.710 9.990 9.550 9.630 190,606 -0.08(-0.82%)
May 09, 2014 9.800 9.840 9.300 9.710 188,390 -0.07(-0.72%)
May 08, 2014 10.04 10.27 9.510 9.780 150,060 -0.25(-2.49%)
May 07, 2014 9.900 10.44 9.900 10.03 185,517 +0.13(+1.31%)
May 06, 2014 10.13 10.20 9.850 9.900 101,949 -0.23(-2.27%)
May 05, 2014 9.860 10.43 9.840 10.13 242,641 +0.25(+2.53%)
May 02, 2014 9.690 9.970 9.690 9.880 135,923 +0.22(+2.28%)
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.