BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 142.05 | 142.05 | 142.05 | 142.05 | 140.26 | 168,596 |
| 2022-11-30 | 142.05 | 142.05 | 142.05 | 142.05 | 140.26 | 126,236 |
| 2022-11-29 | 142.05 | 142.05 | 142.05 | 142.05 | 140.26 | 120,249 |
| 2022-11-28 | 142.05 | 142.05 | 142.05 | 142.05 | 140.26 | 344,236 |
| 2022-11-25 | 320.00 | 349.50 | 320.00 | 343.10 | 341.35 | 456,854 |
| 2022-11-24 | 324.95 | 329.30 | 320.00 | 327.50 | 325.83 | 67,269 |
| 2022-11-23 | 305.20 | 322.95 | 300.00 | 322.45 | 320.81 | 596,409 |
| 2022-11-22 | 300.00 | 304.00 | 290.00 | 303.95 | 302.40 | 92,237 |
| 2022-11-18 | 297.50 | 305.00 | 296.40 | 299.00 | 297.48 | 175,559 |
| 2022-11-17 | 291.00 | 298.00 | 285.00 | 297.50 | 295.99 | 182,314 |
| 2022-11-16 | 292.00 | 296.50 | 287.90 | 290.00 | 288.52 | 190,048 |
| 2022-11-15 | 294.10 | 298.00 | 291.00 | 291.40 | 289.92 | 328,701 |
| 2022-11-14 | 297.00 | 298.00 | 287.25 | 292.50 | 291.01 | 241,037 |
| 2022-11-11 | 293.50 | 298.00 | 288.50 | 293.90 | 292.41 | 70,709 |
| 2022-11-10 | 310.00 | 310.00 | 288.50 | 290.20 | 288.72 | 154,849 |
| 2022-11-09 | 310.00 | 317.45 | 292.70 | 296.50 | 294.99 | 297,272 |
| 2022-11-08 | 310.00 | 322.90 | 300.00 | 309.35 | 307.78 | 38,937 |
| 2022-11-07 | 318.00 | 328.00 | 308.00 | 309.30 | 307.73 | 122,292 |
| 2022-11-04 | 315.00 | 322.00 | 315.00 | 318.70 | 317.08 | 68,030 |
| 2022-11-03 | 320.00 | 323.00 | 312.50 | 315.30 | 313.70 | 181,077 |
| 2022-11-02 | 324.70 | 327.50 | 311.50 | 314.15 | 312.55 | 60,683 |
| 2022-11-01 | 311.55 | 326.00 | 309.30 | 322.80 | 321.16 | 281,269 |
| 2022-10-31 | 310.40 | 320.00 | 309.00 | 311.55 | 309.97 | 181,092 |
| 2022-10-28 | 316.00 | 316.00 | 302.00 | 306.15 | 302.81 | 157,022 |
| 2022-10-27 | 305.00 | 315.55 | 305.00 | 313.90 | 310.48 | 184,135 |
| 2022-10-26 | 314.20 | 315.00 | 305.85 | 307.20 | 303.85 | 154,118 |
| 2022-10-25 | 304.30 | 314.15 | 303.40 | 314.10 | 310.67 | 233,455 |
| 2022-10-24 | 310.00 | 310.00 | 300.00 | 306.15 | 302.81 | 59,221 |
| 2022-10-21 | 306.50 | 311.30 | 301.50 | 310.90 | 307.51 | 143,911 |
| 2022-10-20 | 308.90 | 308.90 | 298.55 | 300.15 | 296.88 | 32,498 |
| 2022-10-19 | 299.30 | 307.00 | 296.25 | 300.85 | 297.57 | 60,123 |
| 2022-10-18 | 312.00 | 319.00 | 299.00 | 303.40 | 300.09 | 203,773 |
| 2022-10-17 | 303.00 | 315.00 | 303.00 | 310.25 | 306.87 | 101,027 |
| 2022-10-14 | 315.00 | 316.95 | 303.50 | 305.85 | 302.51 | 30,753 |
| 2022-10-13 | 299.00 | 315.95 | 299.00 | 312.55 | 309.14 | 175,955 |
| 2022-10-12 | 300.00 | 309.00 | 298.90 | 299.10 | 295.84 | 128,080 |
| 2022-10-11 | 319.00 | 328.00 | 303.80 | 304.90 | 301.57 | 249,747 |
| 2022-10-06 | 331.00 | 332.00 | 325.50 | 328.40 | 324.82 | 35,137 |
| 2022-10-05 | 325.00 | 334.90 | 320.00 | 331.70 | 328.08 | 80,406 |
| 2022-10-04 | 325.50 | 332.00 | 325.50 | 328.00 | 324.42 | 79,754 |
| 2022-10-03 | 324.50 | 326.50 | 315.00 | 325.80 | 322.25 | 68,234 |
| 2022-09-30 | 319.00 | 324.95 | 311.50 | 315.85 | 310.63 | 50,894 |
| 2022-09-29 | 312.00 | 315.00 | 301.05 | 311.60 | 306.45 | 405,742 |
| 2022-09-28 | 304.50 | 315.00 | 303.50 | 313.55 | 308.37 | 296,782 |
| 2022-09-27 | 308.00 | 315.50 | 304.00 | 304.95 | 299.91 | 146,463 |
| 2022-09-26 | 319.90 | 319.90 | 299.50 | 307.50 | 302.42 | 669,948 |
| 2022-09-23 | 328.00 | 329.50 | 316.50 | 319.90 | 314.62 | 878,097 |
| 2022-09-22 | 342.00 | 347.00 | 330.95 | 345.70 | 339.99 | 280,088 |
| 2022-09-21 | 345.50 | 346.90 | 333.75 | 341.00 | 335.37 | 420,198 |
| 2022-09-20 | 340.00 | 346.00 | 330.00 | 344.55 | 338.86 | 635,504 |
| 2022-09-19 | 319.50 | 342.00 | 316.00 | 339.45 | 333.84 | 201,958 |
| 2022-09-16 | 309.50 | 316.70 | 307.00 | 316.70 | 311.47 | 49,216 |
| 2022-09-15 | 315.00 | 320.50 | 308.10 | 311.30 | 306.16 | 47,664 |
| 2022-09-14 | 309.30 | 318.40 | 308.90 | 315.30 | 310.09 | 94,637 |
| 2022-09-13 | 316.00 | 322.00 | 306.00 | 306.40 | 301.34 | 80,563 |
| 2022-09-12 | 325.00 | 331.50 | 314.00 | 315.95 | 310.73 | 199,177 |
| 2022-09-09 | 312.00 | 324.50 | 312.00 | 323.50 | 318.16 | 99,023 |
| 2022-09-08 | 312.00 | 318.00 | 305.00 | 312.15 | 307.00 | 139,662 |
| 2022-09-07 | 298.00 | 313.00 | 290.00 | 311.45 | 306.31 | 191,821 |
| 2022-09-06 | 296.00 | 305.00 | 293.90 | 298.00 | 293.08 | 141,797 |
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.