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 28, 2012 4.150 4.200 3.980 4.100 62,450 -0.11(-2.61%)
Sep 27, 2012 4.260 4.260 4.150 4.210 45,811 +0.03(+0.72%)
Sep 26, 2012 4.310 4.310 4.030 4.180 152,176 -0.17(-3.91%)
Sep 25, 2012 4.800 4.800 4.220 4.350 284,005 -0.41(-8.61%)
Sep 24, 2012 4.310 4.880 4.260 4.760 300,797 +0.38(+8.68%)
Sep 21, 2012 4.140 4.380 4.050 4.380 138,273 +0.26(+6.31%)
Sep 20, 2012 4.010 4.130 3.980 4.120 49,589 +0.05(+1.23%)
Sep 19, 2012 3.970 4.140 3.970 4.070 44,396 +0.06(+1.50%)
Sep 18, 2012 3.940 4.040 3.890 4.010 36,755 +0.02(+0.50%)
Sep 17, 2012 4.080 4.080 3.900 3.990 98,999 -0.09(-2.21%)
Sep 14, 2012 4.010 4.180 3.890 4.080 118,562 +0.06(+1.49%)
Sep 13, 2012 3.860 4.100 3.750 4.020 127,687 +0.20(+5.24%)
Sep 12, 2012 3.560 3.820 3.560 3.820 55,428 +0.22(+6.11%)
Sep 11, 2012 3.600 3.670 3.510 3.600 46,640 -0.03(-0.83%)
Sep 10, 2012 3.650 3.750 3.610 3.630 51,462 +0.02(+0.55%)
Sep 07, 2012 3.710 3.730 3.590 3.610 74,706 -0.10(-2.70%)
Sep 06, 2012 3.520 3.730 3.440 3.710 82,845 +0.25(+7.23%)
Sep 05, 2012 3.550 3.550 3.440 3.460 28,354 -0.09(-2.54%)
Sep 04, 2012 3.550 3.551 3.490 3.550 57,514 +0.00(+0.00%)
Aug 31, 2012 3.590 3.590 3.550 3.550 75,810 -0.02(-0.56%)
Aug 30, 2012 3.550 3.590 3.550 3.570 31,854 +0.00(+0.00%)
Aug 29, 2012 3.600 3.600 3.550 3.570 66,984 +0.02(+0.56%)
Aug 27, 2012 3.530 3.590 3.520 3.550 18,485 +0.03(+0.85%)
Aug 24, 2012 3.580 3.580 3.490 3.520 60,329 -0.03(-0.85%)
Aug 23, 2012 3.640 3.640 3.460 3.550 50,712 -0.07(-1.93%)
Aug 22, 2012 3.720 3.720 3.600 3.620 27,996 -0.06(-1.63%)
Aug 21, 2012 3.720 3.806 3.660 3.680 69,486 -0.02(-0.54%)
Aug 20, 2012 3.750 3.790 3.680 3.700 10,658 -0.09(-2.37%)
Aug 17, 2012 3.780 3.860 3.740 3.790 22,299 -0.02(-0.52%)
Aug 16, 2012 3.720 3.830 3.611 3.810 54,467 +0.14(+3.81%)
Aug 15, 2012 3.750 3.790 3.600 3.670 28,547 -0.05(-1.34%)
Aug 14, 2012 3.800 3.940 3.710 3.720 104,026 -0.08(-2.11%)
Aug 13, 2012 3.840 4.150 3.800 3.800 226,035 +0.01(+0.26%)
Aug 10, 2012 3.710 3.850 3.700 3.790 114,647 +0.05(+1.34%)
Aug 09, 2012 3.610 3.870 3.610 3.740 78,511 +0.11(+3.03%)
Aug 08, 2012 3.490 3.690 3.490 3.630 55,073 +0.07(+1.97%)
Aug 07, 2012 3.450 3.650 3.450 3.560 64,801 +0.09(+2.59%)
Aug 06, 2012 3.250 3.490 3.250 3.470 35,156 +0.02(+0.58%)
Aug 03, 2012 3.450 3.610 3.370 3.450 116,253 +0.12(+3.60%)
Aug 02, 2012 3.350 3.540 3.250 3.330 54,506 -0.02(-0.60%)
Aug 01, 2012 3.410 3.430 3.350 3.350 15,877 -0.06(-1.76%)
Jul 31, 2012 3.480 3.480 3.340 3.410 20,640 -0.04(-1.16%)
Jul 30, 2012 3.550 3.630 3.400 3.450 74,757 -0.10(-2.82%)
Jul 27, 2012 3.380 3.570 3.370 3.550 85,591 +0.12(+3.50%)
Jul 26, 2012 3.330 3.460 3.280 3.430 78,848 +0.14(+4.26%)
Jul 25, 2012 3.300 3.350 3.220 3.290 84,140 +0.02(+0.61%)
Jul 24, 2012 3.310 3.390 3.220 3.270 35,232 -0.03(-0.91%)
Jul 23, 2012 3.300 3.350 3.220 3.300 33,516 -0.03(-0.90%)
Jul 20, 2012 3.360 3.400 3.320 3.330 39,639 -0.10(-2.92%)
Jul 19, 2012 3.340 3.510 3.340 3.430 77,432 +0.04(+1.18%)
Jul 18, 2012 3.320 3.400 3.280 3.390 105,698 +0.08(+2.42%)
Jul 17, 2012 3.350 3.400 3.310 3.310 65,734 +0.00(+0.00%)
Jul 16, 2012 3.360 3.410 3.300 3.310 70,624 -0.10(-2.93%)
Jul 13, 2012 3.350 3.430 3.310 3.410 62,068 +0.07(+2.10%)
Jul 12, 2012 3.430 3.620 3.300 3.340 105,717 -0.06(-1.76%)
Jul 11, 2012 3.230 3.470 3.230 3.400 83,857 +0.13(+3.98%)
Jul 10, 2012 3.150 3.280 3.150 3.270 173,194 +0.12(+3.81%)
Jul 09, 2012 3.200 3.280 3.140 3.150 118,762 -0.16(-4.83%)
Jul 06, 2012 3.300 3.380 3.290 3.310 57,164 -0.06(-1.78%)
Jul 05, 2012 3.660 3.660 3.280 3.370 259,447 -0.29(-7.92%)
Jul 03, 2012 3.450 3.680 3.410 3.660 102,188 +0.14(+3.98%)
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.