BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10,860.00 | 10,860.00 | 10,030.00 | 10,050.00 | 10,050.00 | 379,796 |
| 2026-07-22 | 10,600.00 | 10,970.00 | 10,500.00 | 10,830.00 | 10,830.00 | 279,503 |
| 2026-07-21 | 10,250.00 | 10,520.00 | 10,250.00 | 10,410.00 | 10,410.00 | 114,932 |
| 2026-07-20 | 10,290.00 | 10,370.00 | 9,950.00 | 10,250.00 | 10,250.00 | 211,529 |
| 2026-07-17 | 10,000.00 | 10,300.00 | 9,900.00 | 10,240.00 | 10,240.00 | 234,987 |
| 2026-07-16 | 10,500.00 | 10,760.00 | 10,180.00 | 10,200.00 | 10,200.00 | 124,881 |
| 2026-07-15 | 10,500.00 | 10,800.00 | 10,390.00 | 10,680.00 | 10,680.00 | 131,168 |
| 2026-07-14 | 10,450.00 | 10,740.00 | 10,210.00 | 10,380.00 | 10,380.00 | 193,353 |
| 2026-07-13 | 10,980.00 | 11,050.00 | 10,370.00 | 10,450.00 | 10,450.00 | 211,583 |
| 2026-07-10 | 10,270.00 | 11,100.00 | 10,270.00 | 11,000.00 | 11,000.00 | 105,451 |
| 2026-07-09 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2026-07-08 | 10,400.00 | 10,600.00 | 9,910.00 | 10,200.00 | 10,200.00 | 347,657 |
| 2026-07-07 | 10,900.00 | 11,000.00 | 10,540.00 | 10,570.00 | 10,570.00 | 97,786 |
| 2026-07-06 | 10,500.00 | 10,920.00 | 10,260.00 | 10,880.00 | 10,880.00 | 160,281 |
| 2026-07-03 | 10,370.00 | 10,500.00 | 10,100.00 | 10,370.00 | 10,370.00 | 33,923 |
| 2026-07-02 | 10,290.00 | 10,600.00 | 10,150.00 | 10,240.00 | 10,240.00 | 159,283 |
| 2026-07-01 | 10,230.00 | 10,360.00 | 9,940.00 | 10,140.00 | 10,140.00 | 112,479 |
| 2026-06-30 | 10,100.00 | 10,430.00 | 9,980.00 | 10,170.00 | 10,132.46 | 210,558 |
| 2026-06-29 | 10,000.00 | 10,470.00 | 9,915.00 | 10,190.00 | 10,152.38 | 129,264 |
| 2026-06-26 | 9,755.00 | 10,150.00 | 9,675.00 | 9,865.00 | 9,828.58 | 95,789 |
| 2026-06-25 | 9,830.00 | 10,090.00 | 9,595.00 | 9,745.00 | 9,709.02 | 372,182 |
| 2026-06-24 | 10,800.00 | 10,800.00 | 9,740.00 | 9,825.00 | 9,825.00 | 388,076 |
| 2026-06-23 | 10,550.00 | 10,590.00 | 10,320.00 | 10,530.00 | 10,530.00 | 420,803 |
| 2026-06-22 | 10,500.00 | 11,100.00 | 10,500.00 | 10,690.00 | 10,690.00 | 296,822 |
| 2026-06-19 | 11,020.00 | 11,130.00 | 10,450.00 | 10,590.00 | 10,590.00 | 215,180 |
| 2026-06-18 | 10,620.00 | 11,250.00 | 10,620.00 | 11,050.00 | 11,050.00 | 449,671 |
| 2026-06-17 | 10,250.00 | 11,180.00 | 10,250.00 | 10,570.00 | 10,570.00 | 401,789 |
| 2026-06-16 | 10,400.00 | 10,530.00 | 10,100.00 | 10,230.00 | 10,230.00 | 398,664 |
| 2026-06-15 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0 |
| 2026-06-12 | 10,200.00 | 10,470.00 | 10,050.00 | 10,320.00 | 10,320.00 | 373,005 |
| 2026-06-11 | 9,200.00 | 10,100.00 | 9,200.00 | 10,030.00 | 10,030.00 | 555,551 |
| 2026-06-10 | 9,100.00 | 9,250.00 | 8,900.00 | 8,935.00 | 8,935.00 | 240,424 |
| 2026-06-09 | 8,700.00 | 9,320.00 | 8,700.00 | 9,105.00 | 9,105.00 | 263,069 |
| 2026-06-08 | 8,815.00 | 9,065.00 | 8,670.00 | 8,820.00 | 8,820.00 | 121,193 |
| 2026-06-05 | 8,930.00 | 9,010.00 | 8,635.00 | 8,765.00 | 8,727.46 | 332,618 |
| 2026-06-04 | 9,050.00 | 9,240.00 | 8,880.00 | 8,990.00 | 8,951.49 | 172,911 |
| 2026-06-03 | 9,495.00 | 9,510.00 | 8,870.00 | 9,030.00 | 8,991.32 | 219,229 |
| 2026-06-02 | 9,360.00 | 9,500.00 | 9,120.00 | 9,450.00 | 9,409.52 | 234,249 |
| 2026-06-01 | 9,070.00 | 9,590.00 | 8,875.00 | 9,355.00 | 9,314.93 | 194,722 |
| 2026-05-29 | 8,670.00 | 9,115.00 | 8,630.00 | 9,065.00 | 9,065.00 | 345,037 |
| 2026-05-28 | 8,700.00 | 8,950.00 | 8,550.00 | 8,740.00 | 8,740.00 | 447,717 |
| 2026-05-27 | 8,160.00 | 9,000.00 | 8,160.00 | 8,625.00 | 8,625.00 | 785,246 |
| 2026-05-26 | 7,750.00 | 8,250.00 | 7,725.00 | 8,220.00 | 8,220.00 | 360,465 |
| 2026-05-25 | 7,595.00 | 7,595.00 | 7,595.00 | 7,595.00 | 7,595.00 | 0 |
| 2026-05-22 | 7,910.00 | 7,910.00 | 7,560.00 | 7,595.00 | 7,595.00 | 196,685 |
| 2026-05-21 | 7,395.00 | 8,000.00 | 7,270.00 | 7,990.00 | 7,990.00 | 396,953 |
| 2026-05-20 | 6,975.00 | 7,420.00 | 6,950.00 | 7,365.00 | 7,365.00 | 285,152 |
| 2026-05-19 | 7,200.00 | 7,285.00 | 6,955.00 | 6,965.00 | 6,965.00 | 211,694 |
| 2026-05-18 | 7,100.00 | 7,355.00 | 6,915.00 | 7,285.00 | 7,285.00 | 142,320 |
| 2026-05-15 | 7,290.00 | 7,290.00 | 6,965.00 | 7,065.00 | 7,065.00 | 123,921 |
| 2026-05-14 | 7,160.00 | 7,385.00 | 7,130.00 | 7,280.00 | 7,280.00 | 131,016 |
| 2026-05-13 | 7,400.00 | 7,475.00 | 7,040.00 | 7,115.00 | 7,115.00 | 188,637 |
| 2026-05-12 | 7,600.00 | 7,750.00 | 7,325.00 | 7,365.00 | 7,365.00 | 152,085 |
| 2026-05-11 | 7,380.00 | 7,690.00 | 7,240.00 | 7,675.00 | 7,675.00 | 122,611 |
| 2026-05-08 | 7,695.00 | 7,695.00 | 7,250.00 | 7,375.00 | 7,375.00 | 265,556 |
| 2026-05-07 | 7,600.00 | 7,800.00 | 7,530.00 | 7,630.00 | 7,630.00 | 299,452 |
| 2026-05-06 | 7,270.00 | 7,865.00 | 7,270.00 | 7,710.00 | 7,710.00 | 381,434 |
| 2026-05-05 | 7,010.00 | 7,285.00 | 6,860.00 | 7,200.00 | 7,200.00 | 316,577 |
| 2026-05-04 | 7,145.00 | 7,145.00 | 6,850.00 | 6,935.00 | 6,935.00 | 297,452 |
| 2026-05-01 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0 |
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.