Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBAR.BA stock page

BBVA Banco Frances SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-214,430.004,440.004,250.004,320.004,320.00387,736
2024-08-204,450.004,485.004,320.004,445.004,445.00330,108
2024-08-194,380.004,500.004,310.004,445.004,445.00322,161
2024-08-164,430.004,485.004,310.004,330.004,330.00482,500
2024-08-154,280.004,425.004,260.004,410.004,410.00612,164
2024-08-144,000.004,255.004,000.004,180.004,180.00434,054
2024-08-134,015.004,090.003,945.004,045.004,045.00171,682
2024-08-124,000.004,055.003,960.004,025.004,025.00250,042
2024-08-093,865.004,015.003,815.003,995.003,995.00370,855
2024-08-083,750.003,895.003,750.003,865.003,865.00407,951
2024-08-073,790.003,790.003,540.003,595.003,595.00111,253
2024-08-063,570.003,720.003,480.003,670.003,670.00261,039
2024-08-053,300.003,550.003,010.003,480.003,480.00379,193
2024-08-023,550.003,585.003,405.003,450.003,450.00196,516
2024-08-013,700.003,830.003,560.003,685.003,685.00259,422
2024-07-313,430.003,710.003,290.003,680.003,680.0027,576
2024-07-303,380.003,475.003,320.003,340.003,340.00387,366
2024-07-293,515.003,595.003,395.003,420.003,420.00229,725
2024-07-263,565.003,850.003,515.003,565.003,565.00172,753
2024-07-253,675.003,715.003,540.003,560.003,560.00268,092
2024-07-243,895.003,965.003,670.003,685.003,685.00202,987
2024-07-233,635.003,825.003,600.003,815.003,815.00437,380
2024-07-223,595.003,700.003,550.003,575.003,575.00249,919
2024-07-193,480.003,630.003,480.003,590.003,590.00237,574
2024-07-183,515.003,580.003,390.003,455.003,455.00195,873
2024-07-173,610.003,675.003,450.003,505.003,505.00263,020
2024-07-163,540.003,650.003,240.003,575.003,575.00936,879
2024-07-153,990.004,030.003,500.003,540.003,540.00542,568
2024-07-124,060.004,120.003,945.004,030.004,030.00299,862
2024-07-114,099.704,099.704,099.704,099.704,099.70283,531
2024-07-104,099.704,099.704,099.704,099.704,099.70554,331
2024-07-084,099.704,099.704,099.704,099.704,099.70299,830
2024-07-054,099.704,099.704,099.704,099.704,099.70361,710
2024-07-044,099.704,099.704,099.704,099.703,852.59220,557
2024-07-034,099.704,099.704,099.704,099.703,852.59583,594
2024-07-024,099.704,099.704,099.704,099.703,852.59496,589
2024-07-014,099.704,099.704,099.704,099.703,852.59343,894
2024-06-284,099.704,099.704,099.704,099.704,099.70365,976
2024-06-274,099.704,099.704,099.704,099.704,099.70316,676
2024-06-264,099.704,099.704,099.704,099.704,099.70255,293
2024-06-254,099.704,099.704,099.704,099.704,099.70276,447
2024-06-244,099.704,099.704,099.704,099.704,099.70634,979
2024-06-194,099.704,099.704,099.704,099.704,099.70353,187
2024-06-184,099.704,099.704,099.704,099.704,099.70199,470
2024-06-144,099.704,099.704,099.704,099.704,099.70278,651
2024-06-134,099.704,099.704,099.704,099.704,099.70558,767
2024-06-124,099.704,099.704,099.704,099.704,099.70407,250
2024-06-114,099.704,099.704,099.704,099.704,099.70220,283
2024-06-104,099.704,099.704,099.704,099.704,099.70605,341
2024-06-074,099.704,099.704,099.704,099.704,099.70337,717
2024-06-064,099.704,099.704,099.704,099.704,099.70371,619
2024-06-054,099.704,099.704,099.704,099.704,099.70659,035
2024-06-044,099.704,099.704,099.704,099.703,862.501,326,308
2024-06-034,099.704,099.704,099.704,099.703,862.50323,856
2024-05-314,099.704,099.704,099.704,099.704,099.70509,412
2024-05-304,099.704,099.704,099.704,099.704,099.70773,086
2024-05-294,099.704,099.704,099.704,099.704,099.70421,088
2024-05-284,099.704,099.704,099.704,099.704,099.70566,224
2024-05-274,099.704,099.704,099.704,099.704,099.70206,281
2024-05-244,082.804,165.004,000.004,099.704,099.70757,764
← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-021.7906 ARS
2022-10-311.7906 ARS
2022-10-031.7906 ARS
2022-09-051.7906 ARS
2022-08-011.7906 ARS
2022-07-0412.5339 ARS
2019-05-143.9288 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.