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, 2013 6.580 6.670 6.050 6.630 358,724 +0.14(+2.16%)
Sep 27, 2013 6.540 6.790 6.480 6.490 171,236 -0.14(-2.11%)
Sep 26, 2013 6.200 6.840 6.140 6.630 298,307 +0.38(+6.08%)
Sep 25, 2013 6.490 6.490 6.220 6.250 316,187 -0.27(-4.14%)
Sep 24, 2013 6.560 6.870 6.482 6.520 359,135 -0.01(-0.15%)
Sep 23, 2013 6.350 6.650 6.180 6.530 443,477 +0.23(+3.65%)
Sep 20, 2013 6.360 6.380 6.150 6.300 225,945 -0.06(-0.94%)
Sep 19, 2013 6.360 6.490 6.270 6.360 263,825 -0.02(-0.31%)
Sep 18, 2013 6.280 6.420 6.020 6.380 170,656 +0.17(+2.74%)
Sep 17, 2013 6.350 6.465 6.150 6.210 303,912 -0.10(-1.58%)
Sep 16, 2013 6.160 6.379 6.020 6.310 266,358 +0.29(+4.82%)
Sep 13, 2013 5.960 6.060 5.810 6.020 87,509 +0.06(+1.01%)
Sep 12, 2013 6.100 6.210 5.830 5.960 261,765 -0.14(-2.30%)
Sep 11, 2013 5.950 6.120 5.780 6.100 212,721 +0.02(+0.33%)
Sep 10, 2013 5.870 6.220 5.810 6.080 565,556 +0.37(+6.48%)
Sep 09, 2013 5.350 5.790 5.260 5.710 373,934 +0.48(+9.18%)
Sep 06, 2013 5.150 5.300 4.991 5.230 153,953 +0.04(+0.77%)
Sep 05, 2013 4.979 5.240 4.880 5.190 69,899 +0.26(+5.27%)
Sep 04, 2013 4.910 5.050 4.830 4.930 86,856 +0.00(+0.00%)
Sep 03, 2013 4.940 5.020 4.850 4.930 146,259 +0.06(+1.23%)
Aug 30, 2013 4.990 4.990 4.830 4.870 34,378 -0.07(-1.42%)
Aug 29, 2013 4.950 5.060 4.870 4.940 66,647 +0.01(+0.20%)
Aug 28, 2013 4.890 5.140 4.850 4.930 351,862 -0.01(-0.20%)
Aug 27, 2013 5.040 5.130 4.890 4.940 71,720 -0.19(-3.70%)
Aug 26, 2013 5.270 5.350 5.070 5.130 220,742 -0.16(-3.02%)
Aug 23, 2013 5.320 5.520 5.260 5.290 568,104 -0.03(-0.56%)
Aug 22, 2013 4.920 5.390 4.900 5.320 298,459 +0.41(+8.35%)
Aug 21, 2013 4.970 5.100 4.836 4.910 149,187 -0.02(-0.41%)
Aug 20, 2013 4.950 5.100 4.830 4.930 140,706 -0.05(-1.00%)
Aug 19, 2013 4.790 5.100 4.400 4.980 115,306 +0.09(+1.84%)
Aug 16, 2013 5.140 5.140 4.805 4.890 254,992 -0.17(-3.36%)
Aug 15, 2013 5.240 5.240 4.751 5.060 287,193 -0.09(-1.75%)
Aug 14, 2013 4.760 5.150 4.760 5.150 500,751 +0.45(+9.57%)
Aug 13, 2013 4.440 4.720 4.360 4.700 417,190 +0.30(+6.82%)
Aug 12, 2013 4.320 4.490 4.305 4.400 172,242 +0.09(+2.09%)
Aug 09, 2013 4.140 4.310 4.140 4.310 58,679 +0.16(+3.86%)
Aug 08, 2013 4.180 4.380 4.120 4.150 40,172 -0.01(-0.24%)
Aug 07, 2013 4.080 4.210 4.080 4.160 28,032 +0.02(+0.48%)
Aug 06, 2013 4.150 4.260 4.120 4.140 26,430 -0.08(-1.90%)
Aug 05, 2013 4.200 4.290 4.140 4.220 38,848 -0.03(-0.71%)
Aug 02, 2013 4.190 4.300 4.170 4.250 60,418 +0.05(+1.19%)
Aug 01, 2013 4.040 4.260 3.961 4.200 106,751 +0.15(+3.70%)
Jul 31, 2013 4.000 4.130 3.950 4.050 116,881 +0.04(+1.00%)
Jul 30, 2013 4.070 4.070 4.000 4.010 29,062 -0.09(-2.20%)
Jul 29, 2013 4.060 4.140 3.960 4.100 31,209 +0.03(+0.74%)
Jul 26, 2013 4.120 4.255 4.040 4.070 17,076 -0.11(-2.63%)
Jul 25, 2013 4.100 4.181 4.100 4.180 6,181 -0.04(-0.95%)
Jul 24, 2013 4.200 4.280 4.100 4.220 59,279 +0.01(+0.24%)
Jul 23, 2013 4.090 4.220 4.040 4.210 61,615 +0.15(+3.69%)
Jul 22, 2013 4.100 4.100 4.000 4.060 31,584 +0.02(+0.50%)
Jul 19, 2013 4.150 4.150 4.000 4.040 9,016 -0.09(-2.18%)
Jul 18, 2013 4.030 4.210 4.030 4.130 37,008 +0.04(+0.98%)
Jul 17, 2013 4.103 4.170 4.000 4.090 53,056 -0.04(-0.97%)
Jul 16, 2013 4.040 4.170 4.004 4.130 45,256 +0.14(+3.51%)
Jul 15, 2013 3.900 4.050 3.880 3.990 35,561 +0.09(+2.31%)
Jul 12, 2013 3.910 3.950 3.850 3.900 24,548 -0.06(-1.52%)
Jul 11, 2013 3.940 3.990 3.870 3.960 13,609 +0.03(+0.76%)
Jul 10, 2013 3.900 3.950 3.720 3.930 15,975 -0.03(-0.76%)
Jul 09, 2013 3.990 3.990 3.900 3.960 11,079 -0.03(-0.75%)
Jul 08, 2013 4.200 4.200 3.911 3.990 122,378 +0.17(+4.45%)
Jul 05, 2013 3.950 3.950 3.750 3.820 12,467 -0.10(-2.55%)
Jul 03, 2013 3.750 3.970 3.720 3.920 19,500 +0.14(+3.70%)
Jul 02, 2013 3.620 3.820 3.610 3.780 48,759 +0.02(+0.53%)
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.