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 (%)
Oct 29, 2004 6.550 6.640 6.400 6.500 198,800 -0.01(-0.15%)
Oct 28, 2004 6.630 6.700 6.500 6.510 191,200 -0.02(-0.31%)
Oct 27, 2004 6.250 6.700 6.130 6.530 222,300 +0.43(+7.05%)
Oct 26, 2004 6.040 6.320 6.020 6.100 595,500 +0.00(+0.00%)
Oct 25, 2004 6.160 6.160 5.750 6.100 373,100 -0.16(-2.56%)
Oct 22, 2004 6.590 6.650 6.260 6.260 125,300 -0.33(-5.01%)
Oct 21, 2004 6.600 6.900 6.550 6.590 92,900 -0.11(-1.64%)
Oct 20, 2004 6.710 6.850 6.500 6.700 80,300 -0.01(-0.15%)
Oct 19, 2004 7.000 7.130 6.700 6.710 168,900 -0.28(-4.01%)
Oct 18, 2004 6.800 7.190 6.780 6.990 403,200 +0.29(+4.33%)
Oct 15, 2004 6.450 6.800 6.400 6.700 146,900 +0.30(+4.69%)
Oct 14, 2004 6.400 6.530 6.310 6.400 117,200 +0.32(+5.26%)
Oct 13, 2004 5.970 6.190 5.750 6.080 197,900 +0.11(+1.84%)
Oct 12, 2004 6.050 6.090 5.910 5.970 59,800 -0.06(-1.00%)
Oct 11, 2004 6.050 6.300 6.030 6.030 40,700 -0.01(-0.17%)
Oct 08, 2004 6.300 6.500 6.010 6.040 121,500 -0.31(-4.88%)
Oct 07, 2004 6.100 6.450 6.100 6.350 48,200 +0.19(+3.08%)
Oct 06, 2004 6.380 6.380 6.160 6.160 104,600 -0.22(-3.45%)
Oct 05, 2004 6.650 6.650 6.380 6.380 92,400 -0.30(-4.49%)
Oct 04, 2004 6.600 6.850 6.450 6.680 77,400 +0.01(+0.15%)
Oct 01, 2004 6.690 6.700 6.630 6.670 58,000 -0.02(-0.30%)
Sep 30, 2004 6.510 6.750 6.510 6.690 219,200 +0.11(+1.67%)
Sep 29, 2004 6.350 6.600 6.340 6.580 186,300 +0.23(+3.62%)
Sep 28, 2004 6.200 6.370 6.170 6.350 206,000 +0.15(+2.42%)
Sep 27, 2004 6.310 6.310 6.050 6.200 117,800 +0.07(+1.14%)
Sep 24, 2004 6.100 6.310 6.080 6.130 153,700 +0.06(+0.99%)
Sep 23, 2004 6.050 6.110 6.020 6.070 113,600 +0.07(+1.17%)
Sep 22, 2004 6.100 6.100 5.800 6.000 236,800 +0.09(+1.52%)
Sep 21, 2004 5.480 5.910 5.450 5.910 559,800 +0.44(+8.04%)
Sep 20, 2004 5.380 5.510 5.380 5.470 297,700 +0.10(+1.86%)
Sep 17, 2004 5.450 5.480 5.300 5.370 65,400 -0.03(-0.56%)
Sep 16, 2004 5.350 5.500 5.340 5.400 54,100 +0.01(+0.19%)
Sep 15, 2004 5.500 5.550 5.300 5.390 25,700 -0.09(-1.64%)
Sep 14, 2004 5.590 5.630 5.460 5.480 102,400 -0.02(-0.36%)
Sep 13, 2004 5.450 5.600 5.440 5.500 100,200 +0.09(+1.66%)
Sep 10, 2004 5.260 5.500 5.260 5.410 32,800 +0.14(+2.66%)
Sep 09, 2004 5.420 5.420 5.260 5.270 53,500 -0.14(-2.59%)
Sep 08, 2004 5.580 5.630 5.410 5.410 25,600 -0.09(-1.64%)
Sep 07, 2004 5.400 5.580 5.400 5.500 47,800 +0.10(+1.85%)
Sep 03, 2004 5.220 5.490 5.220 5.400 35,700 +0.19(+3.65%)
Sep 02, 2004 5.140 5.240 5.140 5.210 9,300 +0.02(+0.39%)
Sep 01, 2004 5.200 5.250 5.160 5.190 28,900 +0.04(+0.78%)
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%)
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.