BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 2,200.00 | 2,348.10 | 2,090.00 | 2,337.90 | 2,337.90 | 338,968 |
| 2024-02-22 | 2,140.00 | 2,277.55 | 2,139.00 | 2,193.35 | 2,193.35 | 218,657 |
| 2024-02-21 | 2,180.00 | 2,180.00 | 2,081.00 | 2,148.90 | 2,148.90 | 74,357 |
| 2024-02-20 | 2,200.00 | 2,281.00 | 2,136.85 | 2,151.05 | 2,151.05 | 207,969 |
| 2024-02-19 | 2,070.00 | 2,225.00 | 2,070.00 | 2,174.55 | 2,174.55 | 62,727 |
| 2024-02-16 | 2,122.00 | 2,239.00 | 2,083.00 | 2,142.60 | 2,142.60 | 142,404 |
| 2024-02-15 | 2,260.00 | 2,260.00 | 2,167.50 | 2,210.35 | 2,210.35 | 122,246 |
| 2024-02-14 | 2,239.00 | 2,279.00 | 2,150.00 | 2,190.35 | 2,190.35 | 194,877 |
| 2024-02-09 | 2,199.00 | 2,277.00 | 2,100.00 | 2,238.65 | 2,238.65 | 759,234 |
| 2024-02-08 | 2,238.00 | 2,268.00 | 2,124.70 | 2,153.90 | 2,153.90 | 200,191 |
| 2024-02-07 | 2,340.00 | 2,393.00 | 2,201.00 | 2,237.35 | 2,237.35 | 620,596 |
| 2024-02-06 | 2,509.00 | 2,590.00 | 2,401.00 | 2,436.10 | 2,436.10 | 315,875 |
| 2024-02-05 | 2,735.00 | 2,770.00 | 2,465.00 | 2,500.75 | 2,500.75 | 383,839 |
| 2024-02-02 | 2,650.00 | 2,704.40 | 2,575.00 | 2,660.45 | 2,660.45 | 431,420 |
| 2024-02-01 | 2,655.00 | 2,665.00 | 2,520.00 | 2,631.55 | 2,631.55 | 458,590 |
| 2024-01-31 | 2,618.30 | 2,680.00 | 2,479.35 | 2,598.90 | 2,598.90 | 378,905 |
| 2024-01-30 | 2,558.00 | 2,630.00 | 2,550.00 | 2,595.25 | 2,595.25 | 295,838 |
| 2024-01-29 | 2,635.00 | 2,635.00 | 2,465.00 | 2,549.55 | 2,549.55 | 313,197 |
| 2024-01-26 | 2,639.00 | 2,675.00 | 2,400.00 | 2,621.00 | 2,621.00 | 348,799 |
| 2024-01-25 | 2,520.00 | 2,682.35 | 2,430.00 | 2,624.90 | 2,624.90 | 429,847 |
| 2024-01-24 | 2,430.00 | 2,525.90 | 2,385.00 | 2,504.65 | 2,504.65 | 316,588 |
| 2024-01-23 | 2,470.00 | 2,548.00 | 2,336.00 | 2,428.05 | 2,428.05 | 181,477 |
| 2024-01-22 | 2,260.00 | 2,479.90 | 2,235.00 | 2,465.60 | 2,465.60 | 163,031 |
| 2024-01-19 | 2,180.00 | 2,300.00 | 2,152.00 | 2,278.65 | 2,278.65 | 105,648 |
| 2024-01-18 | 2,080.00 | 2,200.00 | 2,080.00 | 2,145.20 | 2,145.20 | 214,802 |
| 2024-01-17 | 1,910.00 | 2,103.15 | 1,887.00 | 2,082.45 | 2,082.45 | 200,767 |
| 2024-01-16 | 1,893.00 | 1,940.00 | 1,853.00 | 1,908.90 | 1,908.90 | 124,948 |
| 2024-01-15 | 1,949.00 | 1,949.00 | 1,875.00 | 1,893.80 | 1,893.80 | 76,625 |
| 2024-01-12 | 1,900.00 | 1,918.00 | 1,855.00 | 1,899.10 | 1,899.10 | 123,130 |
| 2024-01-11 | 1,962.95 | 1,992.00 | 1,860.50 | 1,879.30 | 1,879.30 | 190,872 |
| 2024-01-10 | 1,900.00 | 1,958.00 | 1,886.00 | 1,930.40 | 1,930.40 | 430,489 |
| 2024-01-09 | 2,080.00 | 2,085.00 | 1,914.00 | 1,920.65 | 1,920.65 | 268,747 |
| 2024-01-08 | 1,960.00 | 2,050.00 | 1,910.00 | 2,039.80 | 2,039.80 | 138,794 |
| 2024-01-05 | 1,821.00 | 1,930.00 | 1,800.00 | 1,905.30 | 1,905.30 | 340,685 |
| 2024-01-04 | 1,785.00 | 1,825.00 | 1,779.00 | 1,819.30 | 1,819.30 | 373,650 |
| 2024-01-03 | 1,762.00 | 1,824.00 | 1,710.00 | 1,780.50 | 1,780.50 | 265,896 |
| 2024-01-02 | 1,775.00 | 1,840.00 | 1,700.00 | 1,765.05 | 1,765.05 | 304,816 |
| 2023-12-29 | 1,810.00 | 1,810.00 | 1,702.55 | 1,775.00 | 1,775.00 | 67,853 |
| 2023-12-28 | 1,740.00 | 1,795.00 | 1,702.50 | 1,753.20 | 1,753.20 | 171,106 |
| 2023-12-27 | 1,794.00 | 1,835.00 | 1,733.00 | 1,739.45 | 1,739.45 | 275,909 |
| 2023-12-26 | 1,886.00 | 1,886.00 | 1,743.00 | 1,786.15 | 1,786.15 | 107,561 |
| 2023-12-22 | 1,840.00 | 1,874.75 | 1,760.00 | 1,854.55 | 1,854.55 | 131,161 |
| 2023-12-21 | 1,791.00 | 1,925.00 | 1,736.50 | 1,819.60 | 1,819.60 | 454,621 |
| 2023-12-20 | 1,654.00 | 1,772.90 | 1,622.00 | 1,750.40 | 1,750.40 | 345,290 |
| 2023-12-19 | 1,725.00 | 1,776.00 | 1,648.00 | 1,653.80 | 1,653.80 | 257,719 |
| 2023-12-18 | 1,690.00 | 1,774.50 | 1,640.00 | 1,710.80 | 1,710.80 | 86,673 |
| 2023-12-15 | 1,853.00 | 1,890.00 | 1,683.00 | 1,706.45 | 1,706.45 | 165,824 |
| 2023-12-14 | 1,900.00 | 1,924.00 | 1,830.00 | 1,859.10 | 1,859.10 | 155,469 |
| 2023-12-13 | 1,865.00 | 1,948.50 | 1,785.00 | 1,888.65 | 1,888.65 | 205,277 |
| 2023-12-12 | 1,890.00 | 1,930.00 | 1,790.00 | 1,855.80 | 1,855.80 | 516,615 |
| 2023-12-11 | 1,796.00 | 1,890.25 | 1,780.00 | 1,875.70 | 1,875.70 | 349,707 |
| 2023-12-07 | 1,754.00 | 1,781.00 | 1,680.00 | 1,750.20 | 1,750.20 | 278,653 |
| 2023-12-06 | 1,725.00 | 1,785.00 | 1,651.50 | 1,727.40 | 1,727.40 | 423,516 |
| 2023-12-05 | 1,635.00 | 1,744.00 | 1,603.00 | 1,732.90 | 1,732.90 | 109,308 |
| 2023-12-04 | 1,689.00 | 1,689.00 | 1,600.00 | 1,646.30 | 1,646.30 | 116,527 |
| 2023-12-01 | 1,600.00 | 1,690.00 | 1,553.00 | 1,679.65 | 1,679.65 | 135,660 |
| 2023-11-30 | 1,540.00 | 1,600.00 | 1,463.00 | 1,589.00 | 1,589.00 | 138,227 |
| 2023-11-29 | 1,535.00 | 1,582.00 | 1,472.00 | 1,530.85 | 1,530.85 | 299,289 |
| 2023-11-28 | 1,700.00 | 1,729.00 | 1,485.00 | 1,527.30 | 1,527.30 | 371,919 |
| 2023-11-27 | 1,730.00 | 1,820.00 | 1,658.00 | 1,690.90 | 1,690.90 | 572,348 |
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.