BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,045.00 | 7,050.00 | 6,860.00 | 6,950.00 | 6,950.00 | 119,435 |
| 2026-10-15 | 6,805.00 | 7,015.00 | 6,600.00 | 6,980.00 | 6,980.00 | 133,788 |
| 2026-10-14 | 6,950.00 | 6,995.00 | 6,750.00 | 6,760.00 | 6,760.00 | 108,049 |
| 2026-10-13 | 6,800.00 | 7,100.00 | 6,800.00 | 6,965.00 | 6,965.00 | 165,224 |
| 2026-10-09 | 6,815.00 | 6,970.00 | 6,740.00 | 6,800.00 | 6,800.00 | 142,728 |
| 2026-10-08 | 6,975.00 | 7,120.00 | 6,770.00 | 6,820.00 | 6,820.00 | 313,228 |
| 2026-10-07 | 7,215.00 | 7,225.00 | 6,970.00 | 6,975.00 | 6,975.00 | 162,464 |
| 2026-10-06 | 7,185.00 | 7,420.00 | 7,075.00 | 7,325.00 | 7,325.00 | 533,766 |
| 2026-10-05 | 6,820.00 | 7,170.00 | 6,820.00 | 7,130.00 | 7,130.00 | 274,172 |
| 2026-10-02 | 6,750.00 | 6,845.00 | 6,675.00 | 6,750.00 | 6,750.00 | 81,562 |
| 2026-10-01 | 6,950.00 | 6,960.00 | 6,550.00 | 6,750.00 | 6,750.00 | 257,336 |
| 2026-09-30 | 6,815.00 | 7,045.00 | 6,655.00 | 6,940.00 | 6,940.00 | 592,493 |
| 2026-09-29 | 6,810.00 | 6,875.00 | 6,600.00 | 6,755.00 | 6,755.00 | 209,296 |
| 2026-09-28 | 7,130.00 | 7,130.00 | 6,705.00 | 6,770.00 | 6,770.00 | 355,369 |
| 2026-09-25 | 7,430.00 | 7,430.00 | 7,115.00 | 7,125.00 | 7,125.00 | 70,153 |
| 2026-09-24 | 7,315.00 | 7,445.00 | 7,205.00 | 7,280.00 | 7,280.00 | 90,402 |
| 2026-09-23 | 7,550.00 | 7,690.00 | 7,340.00 | 7,390.00 | 7,390.00 | 137,385 |
| 2026-09-22 | 7,640.00 | 7,700.00 | 7,385.00 | 7,585.00 | 7,585.00 | 221,002 |
| 2026-09-21 | 7,625.00 | 7,750.00 | 7,555.00 | 7,595.00 | 7,595.00 | 87,153 |
| 2026-09-18 | 7,810.00 | 7,810.00 | 7,575.00 | 7,610.00 | 7,610.00 | 89,361 |
| 2026-09-17 | 7,800.00 | 7,890.00 | 7,690.00 | 7,815.00 | 7,815.00 | 208,597 |
| 2026-09-16 | 7,730.00 | 7,840.00 | 7,625.00 | 7,710.00 | 7,710.00 | 190,087 |
| 2026-09-15 | 7,880.00 | 7,880.00 | 7,670.00 | 7,755.00 | 7,755.00 | 114,048 |
| 2026-09-14 | 7,920.00 | 7,940.00 | 7,790.00 | 7,875.00 | 7,875.00 | 126,948 |
| 2026-09-11 | 8,340.00 | 8,340.00 | 7,880.00 | 7,935.00 | 7,935.00 | 146,739 |
| 2026-09-10 | 8,000.00 | 8,330.00 | 7,930.00 | 8,195.00 | 8,195.00 | 185,271 |
| 2026-09-09 | 7,905.00 | 8,080.00 | 7,780.00 | 8,065.00 | 8,065.00 | 182,000 |
| 2026-09-08 | 7,760.00 | 7,975.00 | 7,760.00 | 7,925.00 | 7,925.00 | 162,667 |
| 2026-09-07 | 7,890.00 | 7,890.00 | 7,720.00 | 7,740.00 | 7,740.00 | 26,745 |
| 2026-09-04 | 8,075.00 | 8,075.00 | 7,785.00 | 7,835.00 | 7,835.00 | 130,537 |
| 2026-09-03 | 8,030.00 | 8,375.00 | 7,840.00 | 7,955.00 | 7,955.00 | 246,021 |
| 2026-09-02 | 8,050.00 | 8,150.00 | 7,920.00 | 8,065.00 | 8,065.00 | 306,210 |
| 2026-09-01 | 8,050.00 | 8,405.00 | 7,955.00 | 8,045.00 | 8,045.00 | 292,896 |
| 2026-08-31 | 7,810.00 | 8,250.00 | 7,810.00 | 8,125.00 | 8,125.00 | 283,895 |
| 2026-08-28 | 7,790.00 | 7,900.00 | 7,560.00 | 7,805.00 | 7,805.00 | 488,750 |
| 2026-08-27 | 7,990.00 | 8,080.00 | 7,750.00 | 7,795.00 | 7,795.00 | 287,789 |
| 2026-08-26 | 8,015.00 | 8,050.00 | 7,845.00 | 7,985.00 | 7,985.00 | 388,409 |
| 2026-08-25 | 8,030.00 | 8,050.00 | 7,595.00 | 7,880.00 | 7,880.00 | 298,795 |
| 2026-08-24 | 7,505.00 | 7,970.00 | 7,505.00 | 7,875.00 | 7,875.00 | 308,767 |
| 2026-08-21 | 7,485.00 | 7,730.00 | 7,455.00 | 7,490.00 | 7,490.00 | 233,343 |
| 2026-08-20 | 7,630.00 | 7,795.00 | 7,385.00 | 7,440.00 | 7,440.00 | 281,337 |
| 2026-08-19 | 7,850.00 | 7,950.00 | 7,585.00 | 7,630.00 | 7,630.00 | 279,779 |
| 2026-08-18 | 8,080.00 | 8,080.00 | 7,690.00 | 7,835.00 | 7,835.00 | 293,956 |
| 2026-08-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2026-08-14 | 8,465.00 | 8,550.00 | 8,070.00 | 8,100.00 | 8,100.00 | 136,214 |
| 2026-08-13 | 8,465.00 | 8,580.00 | 8,260.00 | 8,465.00 | 8,465.00 | 135,595 |
| 2026-08-12 | 8,895.00 | 8,920.00 | 8,400.00 | 8,430.00 | 8,430.00 | 197,118 |
| 2026-08-11 | 9,150.00 | 9,440.00 | 8,555.00 | 8,690.00 | 8,690.00 | 284,860 |
| 2026-08-10 | 8,900.00 | 9,165.00 | 8,775.00 | 9,085.00 | 9,085.00 | 93,529 |
| 2026-08-07 | 9,320.00 | 9,490.00 | 8,815.00 | 8,950.00 | 8,950.00 | 146,245 |
| 2026-08-06 | 9,350.00 | 9,495.00 | 9,060.00 | 9,130.00 | 9,130.00 | 118,955 |
| 2026-08-05 | 9,625.00 | 9,755.00 | 9,240.00 | 9,360.00 | 9,360.00 | 272,061 |
| 2026-08-04 | 10,090.00 | 10,170.00 | 9,555.00 | 9,600.00 | 9,600.00 | 256,657 |
| 2026-08-03 | 9,990.00 | 10,160.00 | 9,850.00 | 9,975.00 | 9,975.00 | 135,534 |
| 2026-07-31 | 10,300.00 | 10,540.00 | 9,915.00 | 9,965.00 | 9,927.46 | 151,504 |
| 2026-07-30 | 10,200.00 | 10,420.00 | 9,980.00 | 10,260.00 | 10,221.34 | 231,475 |
| 2026-07-29 | 9,870.00 | 10,240.00 | 9,810.00 | 9,960.00 | 9,922.47 | 257,968 |
| 2026-07-28 | 10,170.00 | 10,280.00 | 9,755.00 | 10,030.00 | 9,992.21 | 171,094 |
| 2026-07-27 | 10,160.00 | 10,350.00 | 10,070.00 | 10,180.00 | 10,141.65 | 175,480 |
| 2026-07-24 | 10,050.00 | 10,490.00 | 9,910.00 | 10,030.00 | 10,030.00 | 421,350 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-02 | 1.7906 ARS |
| 2022-10-31 | 1.7906 ARS |
| 2022-10-03 | 1.7906 ARS |
| 2022-09-05 | 1.7906 ARS |
| 2022-08-01 | 1.7906 ARS |
| 2022-07-04 | 12.5339 ARS |
| 2019-05-14 | 3.9288 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.