BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,390.00 | 4,390.00 | 4,050.00 | 4,077.50 | 4,077.50 | 523,854 |
| 2024-05-22 | 4,600.00 | 4,600.00 | 4,300.00 | 4,397.95 | 4,397.95 | 336,817 |
| 2024-05-21 | 4,490.00 | 4,574.50 | 4,364.00 | 4,547.30 | 4,547.30 | 524,482 |
| 2024-05-20 | 4,130.60 | 4,480.00 | 3,989.95 | 4,462.60 | 4,462.60 | 343,231 |
| 2024-05-17 | 4,240.00 | 4,310.00 | 4,100.00 | 4,130.60 | 4,130.60 | 452,992 |
| 2024-05-16 | 4,195.00 | 4,260.00 | 4,030.00 | 4,235.90 | 4,235.90 | 355,784 |
| 2024-05-15 | 4,000.00 | 4,210.00 | 3,920.05 | 4,194.20 | 4,194.20 | 453,118 |
| 2024-05-14 | 3,625.00 | 3,900.00 | 3,625.00 | 3,872.25 | 3,872.25 | 223,984 |
| 2024-05-13 | 3,701.00 | 3,810.00 | 3,565.30 | 3,663.00 | 3,663.00 | 204,176 |
| 2024-05-10 | 3,815.00 | 3,887.00 | 3,682.55 | 3,744.10 | 3,744.10 | 303,525 |
| 2024-05-09 | 3,830.00 | 3,839.00 | 3,651.00 | 3,774.30 | 3,774.30 | 394,523 |
| 2024-05-08 | 3,875.00 | 4,239.00 | 3,834.00 | 3,853.70 | 3,853.70 | 823,403 |
| 2024-05-07 | 4,305.70 | 4,305.70 | 3,980.00 | 4,008.05 | 4,008.05 | 684,280 |
| 2024-05-06 | 4,020.00 | 4,260.65 | 4,000.00 | 4,250.45 | 4,250.45 | 921,777 |
| 2024-05-03 | 3,620.00 | 3,950.00 | 3,620.00 | 3,933.85 | 3,933.85 | 653,997 |
| 2024-05-02 | 3,480.00 | 3,634.25 | 3,480.00 | 3,610.40 | 3,610.40 | 419,298 |
| 2024-04-30 | 3,536.00 | 3,649.00 | 3,445.05 | 3,508.80 | 3,508.80 | 381,512 |
| 2024-04-29 | 3,360.00 | 3,455.00 | 3,277.00 | 3,430.00 | 3,430.00 | 242,963 |
| 2024-04-26 | 3,234.00 | 3,373.00 | 3,234.00 | 3,363.25 | 3,363.25 | 103,551 |
| 2024-04-25 | 3,142.70 | 3,250.00 | 3,130.05 | 3,234.10 | 3,234.10 | 265,777 |
| 2024-04-24 | 3,300.00 | 3,300.00 | 3,112.00 | 3,128.85 | 3,128.85 | 799,339 |
| 2024-04-23 | 3,365.00 | 3,450.00 | 3,255.90 | 3,320.65 | 3,320.65 | 274,190 |
| 2024-04-22 | 3,062.00 | 3,355.00 | 3,062.00 | 3,327.55 | 3,327.55 | 610,025 |
| 2024-04-19 | 2,860.00 | 3,070.25 | 2,860.00 | 3,038.20 | 3,038.20 | 406,293 |
| 2024-04-18 | 2,842.00 | 2,940.00 | 2,825.70 | 2,859.80 | 2,859.80 | 151,766 |
| 2024-04-17 | 3,000.00 | 3,000.00 | 2,763.80 | 2,842.25 | 2,842.25 | 137,978 |
| 2024-04-16 | 2,922.40 | 2,980.00 | 2,825.00 | 2,920.20 | 2,920.20 | 388,557 |
| 2024-04-15 | 3,000.00 | 3,036.50 | 2,875.00 | 2,922.40 | 2,922.40 | 507,697 |
| 2024-04-12 | 3,179.50 | 3,179.50 | 3,018.10 | 3,070.70 | 3,070.70 | 333,173 |
| 2024-04-11 | 3,110.00 | 3,174.10 | 3,053.00 | 3,157.00 | 3,157.00 | 6,845 |
| 2024-04-10 | 3,186.00 | 3,204.90 | 3,044.00 | 3,090.70 | 3,090.70 | 279,508 |
| 2024-04-09 | 3,191.00 | 3,267.45 | 3,110.00 | 3,187.75 | 3,187.75 | 353,729 |
| 2024-04-08 | 3,220.00 | 3,300.00 | 3,110.00 | 3,179.45 | 3,179.45 | 452,040 |
| 2024-04-05 | 3,040.00 | 3,195.00 | 3,010.00 | 3,186.20 | 3,186.20 | 496,839 |
| 2024-04-04 | 3,120.00 | 3,180.75 | 3,028.55 | 3,042.60 | 3,042.60 | 207,404 |
| 2024-04-03 | 3,075.00 | 3,142.50 | 2,949.00 | 3,122.65 | 3,122.65 | 354,442 |
| 2024-03-27 | 3,044.10 | 3,084.90 | 2,985.00 | 3,068.65 | 3,068.65 | 145,771 |
| 2024-03-26 | 3,089.00 | 3,152.50 | 2,990.00 | 3,043.30 | 3,043.30 | 181,374 |
| 2024-03-25 | 3,200.00 | 3,242.00 | 3,034.10 | 3,050.95 | 3,050.95 | 326,153 |
| 2024-03-22 | 3,044.00 | 3,126.00 | 3,043.00 | 3,089.15 | 3,089.15 | 284,200 |
| 2024-03-21 | 3,006.00 | 3,082.00 | 2,900.00 | 3,038.10 | 3,038.10 | 549,211 |
| 2024-03-20 | 2,850.00 | 3,019.95 | 2,850.00 | 2,996.75 | 2,996.75 | 521,445 |
| 2024-03-19 | 2,940.00 | 2,969.00 | 2,818.40 | 2,844.05 | 2,844.05 | 268,041 |
| 2024-03-18 | 2,800.00 | 2,925.00 | 2,735.00 | 2,891.85 | 2,891.85 | 292,250 |
| 2024-03-15 | 2,601.00 | 2,799.35 | 2,601.00 | 2,795.50 | 2,795.50 | 390,410 |
| 2024-03-14 | 2,730.00 | 2,773.90 | 2,633.85 | 2,661.90 | 2,661.90 | 557,407 |
| 2024-03-13 | 2,650.00 | 2,770.55 | 2,600.00 | 2,736.60 | 2,736.60 | 496,594 |
| 2024-03-12 | 2,450.00 | 2,682.00 | 2,400.00 | 2,579.90 | 2,579.90 | 1,510,620 |
| 2024-03-11 | 2,550.00 | 2,550.00 | 2,350.00 | 2,383.35 | 2,383.35 | 329,686 |
| 2024-03-08 | 2,550.00 | 2,599.00 | 2,463.40 | 2,550.65 | 2,550.65 | 390,787 |
| 2024-03-07 | 2,450.00 | 2,599.90 | 2,400.00 | 2,495.75 | 2,495.75 | 592,632 |
| 2024-03-06 | 2,280.00 | 2,466.00 | 2,160.00 | 2,390.65 | 2,390.65 | 946,922 |
| 2024-03-05 | 2,315.00 | 2,430.00 | 2,200.80 | 2,229.45 | 2,229.45 | 96,883 |
| 2024-03-04 | 2,401.00 | 2,466.00 | 2,260.00 | 2,319.60 | 2,319.60 | 263,254 |
| 2024-03-01 | 2,260.00 | 2,365.00 | 2,101.00 | 2,300.05 | 2,300.05 | 122,653 |
| 2024-02-29 | 2,200.00 | 2,369.95 | 2,197.10 | 2,231.90 | 2,231.90 | 297,195 |
| 2024-02-28 | 2,230.00 | 2,267.50 | 2,110.00 | 2,203.00 | 2,203.00 | 104,266 |
| 2024-02-27 | 2,284.00 | 2,388.05 | 2,210.00 | 2,215.20 | 2,215.20 | 243,561 |
| 2024-02-26 | 2,340.00 | 2,449.00 | 2,250.00 | 2,288.15 | 2,288.15 | 135,092 |
| 2024-02-23 | 2,200.00 | 2,348.10 | 2,090.00 | 2,337.90 | 2,337.90 | 338,968 |
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.