BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 235.00 | 235.00 | 219.05 | 219.65 | 200.20 | 114,415 |
| 2021-12-07 | 236.05 | 239.10 | 229.40 | 229.70 | 209.36 | 216,137 |
| 2021-12-06 | 234.35 | 242.00 | 229.50 | 235.40 | 214.56 | 101,309 |
| 2021-12-03 | 242.00 | 246.00 | 225.00 | 231.85 | 211.32 | 213,469 |
| 2021-12-02 | 229.00 | 239.00 | 225.00 | 237.90 | 216.84 | 145,959 |
| 2021-12-01 | 210.05 | 230.50 | 210.05 | 229.05 | 208.77 | 382,007 |
| 2021-11-30 | 204.50 | 209.95 | 199.50 | 208.75 | 190.27 | 193,880 |
| 2021-11-29 | 215.00 | 218.50 | 203.50 | 205.95 | 187.72 | 213,835 |
| 2021-11-26 | 224.50 | 224.50 | 205.05 | 213.00 | 194.14 | 428,909 |
| 2021-11-25 | 219.85 | 227.50 | 219.85 | 226.20 | 206.17 | 79,149 |
| 2021-11-24 | 223.00 | 234.50 | 216.00 | 220.35 | 200.84 | 234,719 |
| 2021-11-23 | 226.00 | 232.00 | 220.00 | 222.80 | 203.07 | 287,771 |
| 2021-11-19 | 253.00 | 253.00 | 234.55 | 237.45 | 216.43 | 153,268 |
| 2021-11-18 | 244.00 | 252.20 | 235.00 | 250.90 | 228.69 | 197,933 |
| 2021-11-17 | 254.00 | 262.00 | 236.25 | 242.80 | 221.30 | 216,932 |
| 2021-11-16 | 271.70 | 273.00 | 250.45 | 252.25 | 229.92 | 262,634 |
| 2021-11-15 | 290.00 | 290.00 | 268.00 | 270.40 | 246.46 | 187,821 |
| 2021-11-12 | 289.50 | 289.50 | 270.80 | 281.60 | 256.67 | 245,532 |
| 2021-11-11 | 293.00 | 296.00 | 283.60 | 284.75 | 259.54 | 286,392 |
| 2021-11-10 | 282.55 | 294.45 | 281.00 | 288.70 | 263.14 | 224,982 |
| 2021-11-09 | 280.00 | 287.00 | 278.00 | 284.45 | 259.27 | 192,766 |
| 2021-11-08 | 279.00 | 282.00 | 274.00 | 281.35 | 256.44 | 206,447 |
| 2021-11-05 | 275.05 | 280.90 | 269.00 | 272.45 | 248.33 | 154,509 |
| 2021-11-04 | 285.95 | 285.95 | 273.00 | 275.70 | 251.29 | 157,939 |
| 2021-11-03 | 280.95 | 287.50 | 273.00 | 286.85 | 261.45 | 220,692 |
| 2021-11-02 | 266.00 | 280.00 | 262.00 | 276.80 | 252.29 | 183,288 |
| 2021-11-01 | 262.95 | 272.70 | 259.65 | 269.65 | 245.78 | 181,207 |
| 2021-10-29 | 270.95 | 271.00 | 255.95 | 257.55 | 234.75 | 167,215 |
| 2021-10-28 | 267.80 | 278.00 | 262.00 | 271.45 | 247.42 | 97,116 |
| 2021-10-27 | 284.00 | 290.50 | 267.10 | 267.80 | 244.09 | 286,081 |
| 2021-10-26 | 290.00 | 300.00 | 284.40 | 285.45 | 260.18 | 126,793 |
| 2021-10-25 | 276.95 | 290.00 | 276.05 | 288.90 | 263.32 | 114,594 |
| 2021-10-22 | 274.00 | 277.95 | 267.00 | 274.55 | 250.24 | 60,545 |
| 2021-10-21 | 273.90 | 274.00 | 267.00 | 274.00 | 249.74 | 192,570 |
| 2021-10-20 | 260.05 | 277.50 | 259.30 | 275.35 | 250.97 | 275,172 |
| 2021-10-19 | 253.00 | 257.00 | 248.35 | 254.60 | 232.06 | 108,846 |
| 2021-10-18 | 246.85 | 254.95 | 246.05 | 253.00 | 230.60 | 84,128 |
| 2021-10-15 | 245.00 | 254.00 | 243.00 | 246.85 | 224.99 | 134,370 |
| 2021-10-14 | 237.50 | 244.00 | 236.00 | 243.60 | 222.03 | 58,978 |
← NewerPage 21 of 21 · 1,239 trading days
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.