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 (%)
Sep 30, 2005 7.770 7.920 7.730 7.780 201,300 +0.01(+0.13%)
Sep 29, 2005 7.820 7.850 7.640 7.770 85,600 -0.07(-0.89%)
Sep 28, 2005 7.800 7.900 7.750 7.840 70,100 -0.06(-0.76%)
Sep 27, 2005 7.760 7.900 7.730 7.900 76,300 +0.14(+1.80%)
Sep 26, 2005 7.920 7.920 7.730 7.760 56,100 -0.12(-1.52%)
Sep 23, 2005 7.880 7.900 7.810 7.880 37,600 +0.04(+0.51%)
Sep 22, 2005 7.930 7.930 7.800 7.840 95,600 -0.09(-1.13%)
Sep 21, 2005 7.700 7.950 7.700 7.930 118,500 +0.17(+2.19%)
Sep 20, 2005 7.970 8.020 7.600 7.760 155,000 -0.20(-2.51%)
Sep 19, 2005 8.030 8.070 7.840 7.960 128,400 -0.02(-0.25%)
Sep 16, 2005 8.040 8.140 7.900 7.980 195,700 -0.01(-0.13%)
Sep 15, 2005 7.700 8.080 7.700 7.990 712,000 +0.29(+3.77%)
Sep 14, 2005 7.600 7.800 7.550 7.700 177,900 +0.07(+0.92%)
Sep 13, 2005 7.440 7.630 7.300 7.630 207,600 +0.19(+2.55%)
Sep 12, 2005 7.850 7.850 7.370 7.440 181,200 -0.06(-0.80%)
Sep 09, 2005 7.410 7.540 7.390 7.500 366,400 +0.09(+1.21%)
Sep 08, 2005 7.230 7.480 7.230 7.410 167,900 +0.19(+2.63%)
Sep 07, 2005 7.250 7.330 7.200 7.220 26,000 -0.14(-1.90%)
Sep 06, 2005 7.220 7.360 7.120 7.360 216,600 +0.22(+3.08%)
Sep 02, 2005 7.130 7.220 7.080 7.140 72,100 -0.02(-0.28%)
Sep 01, 2005 6.960 7.250 6.920 7.160 232,400 +0.27(+3.92%)
Aug 31, 2005 6.930 6.950 6.860 6.890 51,400 -0.06(-0.86%)
Aug 30, 2005 6.910 7.000 6.900 6.950 30,300 +0.02(+0.29%)
Aug 29, 2005 6.930 7.000 6.860 6.930 23,200 -0.01(-0.14%)
Aug 26, 2005 6.960 6.960 6.800 6.940 72,700 -0.01(-0.14%)
Aug 25, 2005 6.780 7.010 6.740 6.950 224,200 +0.18(+2.66%)
Aug 24, 2005 6.620 6.770 6.620 6.770 28,800 +0.13(+1.96%)
Aug 23, 2005 6.680 6.710 6.610 6.640 16,300 -0.04(-0.60%)
Aug 22, 2005 6.500 6.750 6.500 6.680 31,300 +0.11(+1.67%)
Aug 19, 2005 6.650 6.700 6.500 6.570 30,100 -0.04(-0.61%)
Aug 18, 2005 6.700 6.720 6.570 6.610 53,200 -0.01(-0.15%)
Aug 17, 2005 6.600 6.750 6.550 6.620 69,200 +0.02(+0.30%)
Aug 16, 2005 6.790 6.910 6.500 6.600 136,700 -0.30(-4.35%)
Aug 15, 2005 6.700 6.910 6.700 6.900 11,700 +0.21(+3.14%)
Aug 12, 2005 6.880 6.900 6.450 6.690 88,800 -0.20(-2.90%)
Aug 11, 2005 6.900 7.020 6.830 6.890 57,200 +0.00(+0.00%)
Aug 10, 2005 7.010 7.190 6.820 6.890 156,500 -0.10(-1.43%)
Aug 09, 2005 6.950 7.070 6.950 6.990 49,000 +0.09(+1.30%)
Aug 08, 2005 7.050 7.130 6.810 6.900 120,200 -0.12(-1.71%)
Aug 05, 2005 7.050 7.090 7.020 7.020 18,500 -0.08(-1.13%)
Aug 04, 2005 7.050 7.150 6.950 7.100 72,100 +0.06(+0.85%)
Aug 03, 2005 7.210 7.210 7.040 7.040 37,100 -0.17(-2.36%)
Aug 02, 2005 7.090 7.260 7.090 7.210 117,500 +0.12(+1.69%)
Aug 01, 2005 7.040 7.200 7.030 7.090 53,100 +0.08(+1.14%)
Jul 29, 2005 7.140 7.140 6.950 7.010 191,100 -0.14(-1.96%)
Jul 28, 2005 6.950 7.200 6.900 7.150 233,400 +0.25(+3.62%)
Jul 27, 2005 6.800 6.980 6.790 6.900 147,400 +0.11(+1.62%)
Jul 26, 2005 6.650 6.850 6.530 6.790 60,000 +0.11(+1.65%)
Jul 25, 2005 6.810 6.840 6.560 6.680 33,100 -0.12(-1.76%)
Jul 22, 2005 6.880 6.880 6.750 6.800 55,000 -0.08(-1.16%)
Jul 21, 2005 6.890 6.920 6.820 6.880 104,900 +0.01(+0.15%)
Jul 20, 2005 6.760 6.890 6.720 6.870 71,300 +0.08(+1.18%)
Jul 19, 2005 6.800 6.830 6.700 6.790 141,400 +0.01(+0.15%)
Jul 18, 2005 6.800 6.870 6.740 6.780 23,400 -0.03(-0.44%)
Jul 15, 2005 6.760 6.900 6.740 6.810 68,200 +0.11(+1.64%)
Jul 14, 2005 6.560 6.770 6.560 6.700 83,700 +0.16(+2.45%)
Jul 13, 2005 6.600 6.640 6.450 6.540 16,400 -0.05(-0.76%)
Jul 12, 2005 6.500 6.600 6.390 6.590 87,900 +0.04(+0.61%)
Jul 11, 2005 6.440 6.560 6.440 6.550 36,900 +0.08(+1.24%)
Jul 08, 2005 6.440 6.570 6.430 6.470 57,900 +0.03(+0.47%)
Jul 07, 2005 6.230 6.450 6.200 6.440 135,900 +0.14(+2.22%)
Jul 06, 2005 6.440 6.440 6.230 6.300 77,300 -0.15(-2.33%)
Jul 05, 2005 6.300 6.490 6.300 6.450 219,100 +0.15(+2.38%)
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.