BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,428.00 | 1,702.50 | 1,428.00 | 1,693.70 | 1,693.70 | 650,550 |
| 2023-11-23 | 1,388.00 | 1,438.00 | 1,300.00 | 1,405.55 | 1,405.55 | 328,312 |
| 2023-11-22 | 1,454.00 | 1,565.60 | 1,360.00 | 1,378.75 | 1,378.75 | 727,707 |
| 2023-11-21 | 1,400.00 | 1,517.00 | 1,312.00 | 1,436.65 | 1,436.65 | 371,848 |
| 2023-11-17 | 1,139.00 | 1,230.00 | 1,129.00 | 1,227.25 | 1,227.25 | 142,494 |
| 2023-11-16 | 1,175.00 | 1,217.95 | 1,128.00 | 1,139.80 | 1,139.80 | 136,268 |
| 2023-11-15 | 1,175.00 | 1,220.00 | 1,160.00 | 1,173.65 | 1,173.65 | 102,961 |
| 2023-11-14 | 1,175.00 | 1,200.00 | 1,164.00 | 1,186.20 | 1,186.20 | 71,602 |
| 2023-11-13 | 1,239.50 | 1,267.95 | 1,172.00 | 1,174.45 | 1,174.45 | 59,190 |
| 2023-11-10 | 1,230.00 | 1,250.00 | 1,190.00 | 1,234.00 | 1,234.00 | 88,675 |
| 2023-11-09 | 1,105.00 | 1,230.00 | 1,105.00 | 1,182.60 | 1,182.60 | 101,507 |
| 2023-11-08 | 1,200.00 | 1,233.00 | 1,110.00 | 1,121.50 | 1,121.50 | 100,547 |
| 2023-11-07 | 1,220.00 | 1,244.00 | 1,150.00 | 1,188.55 | 1,188.55 | 35,138 |
| 2023-11-06 | 1,221.60 | 1,221.60 | 1,221.60 | 1,221.60 | 1,221.60 | 0 |
| 2023-11-03 | 1,299.00 | 1,359.00 | 1,179.00 | 1,225.00 | 1,225.00 | 95,330 |
| 2023-11-02 | 1,280.00 | 1,313.00 | 1,261.00 | 1,295.95 | 1,295.95 | 81,775 |
| 2023-11-01 | 1,150.00 | 1,280.50 | 1,108.00 | 1,262.20 | 1,262.20 | 345,232 |
| 2023-10-31 | 1,130.00 | 1,153.00 | 1,036.20 | 1,145.10 | 1,145.10 | 22,005 |
| 2023-10-30 | 1,200.00 | 1,230.00 | 1,055.00 | 1,081.45 | 1,081.45 | 141,381 |
| 2023-10-27 | 1,208.00 | 1,265.00 | 1,208.00 | 1,228.90 | 1,228.90 | 233,700 |
| 2023-10-26 | 1,287.00 | 1,337.25 | 1,235.00 | 1,263.05 | 1,263.05 | 235,184 |
| 2023-10-25 | 1,166.00 | 1,308.00 | 1,135.00 | 1,288.70 | 1,288.70 | 495,448 |
| 2023-10-24 | 1,330.00 | 1,359.00 | 1,170.00 | 1,181.25 | 1,181.25 | 312,908 |
| 2023-10-23 | 1,221.90 | 1,325.00 | 1,191.00 | 1,311.15 | 1,311.15 | 682,314 |
| 2023-10-20 | 1,210.00 | 1,299.00 | 1,156.00 | 1,286.25 | 1,286.25 | 287,771 |
| 2023-10-19 | 1,281.00 | 1,297.90 | 1,180.00 | 1,192.15 | 1,192.15 | 228,161 |
| 2023-10-18 | 1,388.00 | 1,388.00 | 1,250.00 | 1,280.95 | 1,280.95 | 228,314 |
| 2023-10-17 | 1,320.00 | 1,390.00 | 1,280.00 | 1,362.05 | 1,362.05 | 301,008 |
| 2023-10-12 | 1,250.00 | 1,335.00 | 1,187.00 | 1,276.00 | 1,276.00 | 213,413 |
| 2023-10-11 | 1,215.10 | 1,269.00 | 1,100.00 | 1,208.25 | 1,208.25 | 107,488 |
| 2023-10-10 | 1,199.00 | 1,255.00 | 1,177.00 | 1,205.95 | 1,205.95 | 282,418 |
| 2023-10-09 | 1,190.00 | 1,239.00 | 1,160.00 | 1,179.70 | 1,179.70 | 174,510 |
| 2023-10-06 | 1,199.00 | 1,228.00 | 1,159.50 | 1,197.85 | 1,197.85 | 257,769 |
| 2023-10-05 | 1,150.00 | 1,195.00 | 1,130.00 | 1,189.90 | 1,189.90 | 138,906 |
| 2023-10-04 | 1,055.00 | 1,140.00 | 1,044.00 | 1,139.40 | 1,139.40 | 94,870 |
| 2023-10-03 | 1,028.00 | 1,059.00 | 1,005.05 | 1,044.60 | 1,044.60 | 146,597 |
| 2023-10-02 | 1,024.00 | 1,059.50 | 1,008.00 | 1,032.95 | 1,032.95 | 161,303 |
| 2023-09-29 | 1,141.00 | 1,149.00 | 1,015.00 | 1,024.45 | 1,024.45 | 158,353 |
| 2023-09-28 | 1,061.00 | 1,134.95 | 1,061.00 | 1,115.10 | 1,115.10 | 176,119 |
| 2023-09-27 | 1,095.00 | 1,109.45 | 1,041.00 | 1,052.50 | 1,052.50 | 389,673 |
| 2023-09-26 | 1,113.00 | 1,139.00 | 1,076.00 | 1,077.25 | 1,077.25 | 291,644 |
| 2023-09-25 | 1,145.00 | 1,160.00 | 1,095.00 | 1,109.70 | 1,109.70 | 141,560 |
| 2023-09-22 | 1,136.00 | 1,182.00 | 1,120.50 | 1,148.15 | 1,148.15 | 119,570 |
| 2023-09-21 | 1,178.00 | 1,198.00 | 1,125.00 | 1,137.00 | 1,137.00 | 98,091 |
| 2023-09-20 | 1,201.00 | 1,213.80 | 1,150.00 | 1,177.75 | 1,177.75 | 122,438 |
| 2023-09-19 | 1,214.90 | 1,227.30 | 1,155.00 | 1,194.85 | 1,194.85 | 80,918 |
| 2023-09-18 | 1,198.00 | 1,236.00 | 1,189.00 | 1,211.35 | 1,211.35 | 69,472 |
| 2023-09-15 | 1,210.00 | 1,226.95 | 1,151.00 | 1,198.00 | 1,198.00 | 80,580 |
| 2023-09-14 | 1,201.00 | 1,249.95 | 1,190.00 | 1,212.10 | 1,212.10 | 197,029 |
| 2023-09-13 | 1,209.00 | 1,265.00 | 1,141.40 | 1,184.45 | 1,184.45 | 202,402 |
| 2023-09-12 | 1,137.70 | 1,218.00 | 1,120.00 | 1,207.15 | 1,207.15 | 260,476 |
| 2023-09-11 | 1,156.00 | 1,165.00 | 1,087.95 | 1,137.70 | 1,137.70 | 214,147 |
| 2023-09-08 | 1,231.00 | 1,299.00 | 1,118.05 | 1,135.10 | 1,135.10 | 466,154 |
| 2023-09-07 | 1,300.00 | 1,343.00 | 1,200.05 | 1,224.25 | 1,224.25 | 190,593 |
| 2023-09-06 | 1,335.00 | 1,418.20 | 1,300.00 | 1,308.55 | 1,308.55 | 92,618 |
| 2023-09-05 | 1,362.55 | 1,406.95 | 1,301.00 | 1,329.25 | 1,329.25 | 83,590 |
| 2023-09-04 | 1,420.00 | 1,444.00 | 1,363.00 | 1,408.00 | 1,408.00 | 38,333 |
| 2023-09-01 | 1,475.00 | 1,522.80 | 1,411.00 | 1,420.55 | 1,420.55 | 80,060 |
| 2023-08-31 | 1,550.00 | 1,550.00 | 1,454.25 | 1,490.70 | 1,490.70 | 111,542 |
| 2023-08-30 | 1,616.00 | 1,626.00 | 1,511.00 | 1,549.80 | 1,549.80 | 182,661 |
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.