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 (%)
Aug 29, 2003 5.050 5.050 4.930 5.030 21,800 -0.08(-1.57%)
Aug 28, 2003 5.180 5.200 5.000 5.110 50,200 +0.03(+0.59%)
Aug 27, 2003 5.020 5.250 5.020 5.080 39,300 +0.08(+1.60%)
Aug 26, 2003 5.000 5.050 4.900 5.000 36,800 -0.03(-0.60%)
Aug 25, 2003 4.850 5.030 4.810 5.030 65,900 +0.04(+0.80%)
Aug 22, 2003 4.900 5.050 4.900 4.990 138,800 -0.01(-0.20%)
Aug 21, 2003 5.200 5.200 4.800 5.000 216,100 -0.10(-1.96%)
Aug 20, 2003 5.250 5.250 5.050 5.100 116,700 -0.20(-3.77%)
Aug 19, 2003 5.520 5.540 5.210 5.300 141,400 -0.22(-3.99%)
Aug 18, 2003 5.600 5.630 5.500 5.520 21,700 -0.10(-1.78%)
Aug 15, 2003 5.800 5.800 5.600 5.620 36,200 -0.13(-2.26%)
Aug 14, 2003 5.800 5.870 5.720 5.750 28,400 -0.02(-0.35%)
Aug 13, 2003 5.540 5.800 5.530 5.770 73,500 +0.27(+4.91%)
Aug 12, 2003 5.400 5.500 5.250 5.500 92,200 +0.05(+0.92%)
Aug 11, 2003 5.500 5.590 5.400 5.450 19,200 -0.07(-1.27%)
Aug 08, 2003 5.390 5.620 5.390 5.520 29,400 +0.14(+2.60%)
Aug 07, 2003 5.350 5.490 5.300 5.380 53,200 +0.00(+0.00%)
Aug 06, 2003 5.230 5.380 5.200 5.380 97,300 +0.10(+1.89%)
Aug 05, 2003 5.300 5.460 5.210 5.280 75,900 -0.07(-1.31%)
Aug 04, 2003 5.540 5.540 5.170 5.350 69,000 -0.14(-2.55%)
Aug 01, 2003 5.830 5.830 5.490 5.490 71,300 -0.22(-3.85%)
Jul 31, 2003 5.840 5.880 5.650 5.710 10,800 -0.11(-1.89%)
Jul 30, 2003 5.620 5.900 5.620 5.820 68,400 +0.02(+0.34%)
Jul 29, 2003 5.640 5.800 5.470 5.800 87,600 +0.06(+1.05%)
Jul 28, 2003 5.730 5.760 5.690 5.740 25,700 -0.01(-0.17%)
Jul 25, 2003 5.670 5.850 5.520 5.750 181,200 -0.10(-1.71%)
Jul 24, 2003 6.040 6.040 5.760 5.850 94,900 -0.11(-1.85%)
Jul 23, 2003 6.000 6.140 5.940 5.960 118,100 -0.03(-0.50%)
Jul 22, 2003 5.900 6.000 5.860 5.990 32,100 +0.16(+2.74%)
Jul 21, 2003 5.880 6.160 5.800 5.830 243,700 -0.02(-0.34%)
Jul 18, 2003 5.570 5.900 5.570 5.850 97,900 +0.22(+3.91%)
Jul 17, 2003 5.300 5.630 5.300 5.630 107,100 +0.23(+4.26%)
Jul 16, 2003 5.520 5.650 5.300 5.400 81,600 -0.14(-2.53%)
Jul 15, 2003 5.550 5.600 5.470 5.540 11,500 +0.04(+0.73%)
Jul 14, 2003 5.700 5.700 5.500 5.500 18,300 -0.14(-2.48%)
Jul 11, 2003 5.350 5.690 5.350 5.640 65,800 +0.20(+3.68%)
Jul 10, 2003 5.350 5.630 5.210 5.440 271,500 +0.04(+0.74%)
Jul 09, 2003 5.710 5.710 5.270 5.400 88,500 -0.21(-3.74%)
Jul 08, 2003 6.000 6.010 5.520 5.610 89,900 -0.35(-5.87%)
Jul 07, 2003 5.950 6.070 5.920 5.960 71,000 +0.05(+0.85%)
Jul 03, 2003 6.080 6.080 5.900 5.910 42,700 -0.17(-2.80%)
Jul 02, 2003 6.010 6.230 6.010 6.080 35,300 +0.03(+0.50%)
Jul 01, 2003 6.200 6.210 5.950 6.050 109,700 -0.09(-1.47%)
Jun 30, 2003 6.200 6.250 6.100 6.140 89,800 +0.04(+0.66%)
Jun 27, 2003 6.600 6.620 5.790 6.100 392,400 -0.46(-7.01%)
Jun 26, 2003 6.830 6.850 6.550 6.560 194,200 -0.37(-5.34%)
Jun 25, 2003 6.750 6.930 6.750 6.930 58,100 +0.11(+1.61%)
Jun 24, 2003 6.700 6.880 6.700 6.820 36,900 +0.02(+0.29%)
Jun 23, 2003 6.870 6.990 6.760 6.800 110,300 -0.17(-2.44%)
Jun 20, 2003 6.740 7.150 6.740 6.970 169,700 +0.28(+4.19%)
Jun 19, 2003 6.590 6.710 6.590 6.690 99,000 +0.05(+0.75%)
Jun 18, 2003 6.840 6.860 6.600 6.640 88,200 -0.20(-2.92%)
Jun 17, 2003 7.150 7.150 6.720 6.840 340,300 -0.12(-1.72%)
Jun 16, 2003 7.150 7.250 6.530 6.960 164,600 -0.10(-1.42%)
Jun 13, 2003 6.800 7.350 6.800 7.060 675,400 +0.26(+3.82%)
Jun 12, 2003 6.550 6.800 6.320 6.800 189,900 +0.45(+7.09%)
Jun 11, 2003 6.080 6.440 6.070 6.350 152,400 +0.32(+5.31%)
Jun 10, 2003 5.780 6.070 5.780 6.030 149,600 +0.22(+3.79%)
Jun 09, 2003 5.580 5.910 5.580 5.810 74,200 +0.15(+2.65%)
Jun 06, 2003 5.780 5.850 5.660 5.660 88,100 -0.09(-1.57%)
Jun 05, 2003 5.670 5.780 5.630 5.750 101,500 +0.02(+0.35%)
Jun 04, 2003 5.520 5.730 5.520 5.730 41,800 +0.13(+2.32%)
Jun 03, 2003 5.660 5.660 5.500 5.600 19,800 -0.05(-0.88%)
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.