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 31, 2004 5.250 5.310 5.080 5.150 52,400 -0.04(-0.77%)
Aug 30, 2004 5.050 5.280 5.050 5.190 20,700 +0.14(+2.77%)
Aug 27, 2004 4.990 5.150 4.980 5.050 27,400 +0.06(+1.20%)
Aug 26, 2004 5.060 5.060 4.950 4.990 19,000 -0.01(-0.20%)
Aug 25, 2004 5.040 5.060 4.950 5.000 17,400 -0.06(-1.19%)
Aug 24, 2004 5.020 5.100 5.000 5.060 7,300 +0.04(+0.80%)
Aug 23, 2004 5.130 5.280 4.950 5.020 17,500 -0.15(-2.90%)
Aug 20, 2004 5.200 5.200 5.100 5.170 11,000 -0.03(-0.58%)
Aug 19, 2004 5.200 5.290 5.170 5.200 16,200 +0.00(+0.00%)
Aug 18, 2004 5.000 5.200 4.950 5.200 32,700 +0.16(+3.17%)
Aug 17, 2004 4.930 5.080 4.930 5.040 16,300 +0.07(+1.41%)
Aug 16, 2004 4.970 4.970 4.920 4.970 6,500 -0.04(-0.80%)
Aug 13, 2004 5.020 5.100 4.910 5.010 11,500 -0.03(-0.60%)
Aug 12, 2004 5.070 5.090 5.040 5.040 12,800 -0.10(-1.95%)
Aug 11, 2004 5.150 5.160 5.100 5.140 26,600 -0.05(-0.96%)
Aug 10, 2004 5.170 5.230 5.100 5.190 171,700 -0.01(-0.19%)
Aug 09, 2004 5.140 5.200 5.100 5.200 8,600 +0.06(+1.17%)
Aug 06, 2004 5.340 5.350 5.140 5.140 7,600 -0.19(-3.56%)
Aug 05, 2004 5.370 5.460 5.300 5.330 30,100 -0.06(-1.11%)
Aug 04, 2004 5.360 5.450 5.290 5.390 15,600 +0.01(+0.19%)
Aug 03, 2004 5.330 5.450 5.300 5.380 12,900 -0.01(-0.19%)
Aug 02, 2004 5.450 5.450 5.350 5.390 6,700 -0.11(-2.00%)
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%)
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.