BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0 |
| 2026-04-30 | 7,160.00 | 7,245.00 | 6,985.00 | 7,180.00 | 7,180.00 | 159,512 |
| 2026-04-29 | 7,375.00 | 7,490.00 | 7,055.00 | 7,120.00 | 7,120.00 | 371,119 |
| 2026-04-28 | 7,335.00 | 7,485.00 | 7,210.00 | 7,455.00 | 7,455.00 | 311,295 |
| 2026-04-27 | 7,230.00 | 7,420.00 | 7,230.00 | 7,355.00 | 7,355.00 | 269,752 |
| 2026-04-24 | 7,160.00 | 7,330.00 | 7,005.00 | 7,205.00 | 7,205.00 | 237,356 |
| 2026-04-23 | 7,555.00 | 7,785.00 | 7,100.00 | 7,155.00 | 7,155.00 | 514,334 |
| 2026-04-22 | 8,110.00 | 8,250.00 | 7,665.00 | 7,685.00 | 7,685.00 | 290,050 |
| 2026-04-21 | 8,250.00 | 8,320.00 | 8,060.00 | 8,110.00 | 8,110.00 | 322,430 |
| 2026-04-20 | 7,975.00 | 8,285.00 | 7,805.00 | 8,270.00 | 8,270.00 | 360,326 |
| 2026-04-17 | 8,050.00 | 8,150.00 | 7,925.00 | 8,000.00 | 8,000.00 | 524,042 |
| 2026-04-16 | 7,920.00 | 8,070.00 | 7,660.00 | 8,045.00 | 8,045.00 | 351,657 |
| 2026-04-15 | 7,965.00 | 7,965.00 | 7,730.00 | 7,840.00 | 7,840.00 | 219,840 |
| 2026-04-14 | 7,930.00 | 8,080.00 | 7,800.00 | 7,820.00 | 7,820.00 | 393,197 |
| 2026-04-13 | 7,925.00 | 8,180.00 | 7,735.00 | 7,925.00 | 7,925.00 | 183,673 |
| 2026-04-10 | 7,850.00 | 8,220.00 | 7,850.00 | 7,990.00 | 7,990.00 | 353,909 |
| 2026-04-09 | 8,130.00 | 8,140.00 | 7,755.00 | 7,915.00 | 7,915.00 | 742,024 |
| 2026-04-08 | 8,000.00 | 8,350.00 | 7,990.00 | 8,130.00 | 8,130.00 | 486,505 |
| 2026-04-07 | 7,950.00 | 7,950.00 | 7,620.00 | 7,750.00 | 7,750.00 | 294,670 |
| 2026-04-06 | 8,100.00 | 8,115.00 | 7,720.00 | 7,905.00 | 7,905.00 | 234,659 |
| 2026-04-01 | 8,130.00 | 8,135.00 | 7,850.00 | 8,060.00 | 8,060.00 | 413,666 |
| 2026-03-31 | 7,220.00 | 7,970.00 | 7,120.00 | 7,940.00 | 7,940.00 | 664,160 |
| 2026-03-30 | 7,090.00 | 7,160.00 | 6,845.00 | 7,120.00 | 7,120.00 | 324,148 |
| 2026-03-27 | 7,025.00 | 7,360.00 | 6,895.00 | 6,950.00 | 6,950.00 | 409,313 |
| 2026-03-26 | 7,040.00 | 7,190.00 | 6,815.00 | 7,085.00 | 7,085.00 | 277,833 |
| 2026-03-25 | 6,970.00 | 7,330.00 | 6,875.00 | 7,255.00 | 7,234.68 | 638,407 |
| 2026-03-23 | 6,590.00 | 7,130.00 | 6,545.00 | 6,995.00 | 6,975.41 | 115,441 |
| 2026-03-20 | 6,720.00 | 6,830.00 | 6,490.00 | 6,590.00 | 6,571.54 | 310,625 |
| 2026-03-19 | 6,340.00 | 6,800.00 | 6,200.00 | 6,760.00 | 6,760.00 | 258,774 |
| 2026-03-18 | 6,400.00 | 6,595.00 | 6,315.00 | 6,390.00 | 6,390.00 | 164,653 |
| 2026-03-17 | 6,350.00 | 6,565.00 | 6,315.00 | 6,410.00 | 6,410.00 | 273,593 |
| 2026-03-16 | 6,615.00 | 6,635.00 | 6,275.00 | 6,330.00 | 6,330.00 | 332,641 |
| 2026-03-13 | 6,970.00 | 7,140.00 | 6,450.00 | 6,550.00 | 6,550.00 | 286,257 |
| 2026-03-12 | 7,280.00 | 7,280.00 | 6,950.00 | 6,990.00 | 6,990.00 | 225,448 |
| 2026-03-11 | 7,090.00 | 7,405.00 | 7,090.00 | 7,290.00 | 7,290.00 | 166,540 |
| 2026-03-10 | 7,000.00 | 7,350.00 | 6,820.00 | 7,075.00 | 7,075.00 | 450,014 |
| 2026-03-09 | 6,750.00 | 6,995.00 | 6,650.00 | 6,960.00 | 6,960.00 | 157,360 |
| 2026-03-06 | 6,880.00 | 7,040.00 | 6,685.00 | 6,870.00 | 6,870.00 | 165,696 |
| 2026-03-05 | 6,885.00 | 7,085.00 | 6,600.00 | 6,845.00 | 6,845.00 | 386,170 |
| 2026-03-04 | 7,000.00 | 7,140.00 | 6,700.00 | 6,815.00 | 6,815.00 | 229,332 |
| 2026-03-03 | 6,870.00 | 7,000.00 | 6,550.00 | 6,895.00 | 6,895.00 | 507,594 |
| 2026-03-02 | 7,030.00 | 7,380.00 | 6,785.00 | 6,870.00 | 6,870.00 | 649,373 |
| 2026-02-27 | 7,825.00 | 7,825.00 | 7,240.00 | 7,285.00 | 7,285.00 | 236,881 |
| 2026-02-26 | 8,025.00 | 8,385.00 | 7,685.00 | 7,820.00 | 7,820.00 | 166,741 |
| 2026-02-25 | 8,185.00 | 8,380.00 | 7,950.00 | 8,065.00 | 8,065.00 | 211,366 |
| 2026-02-24 | 7,790.00 | 8,335.00 | 7,620.00 | 8,200.00 | 8,200.00 | 576,444 |
| 2026-02-23 | 8,075.00 | 8,355.00 | 7,740.00 | 7,790.00 | 7,770.25 | 160,423 |
| 2026-02-20 | 8,200.00 | 8,245.00 | 7,865.00 | 8,235.00 | 8,214.12 | 236,677 |
| 2026-02-19 | 7,715.00 | 8,095.00 | 7,535.00 | 8,010.00 | 7,989.69 | 286,029 |
| 2026-02-18 | 7,930.00 | 7,995.00 | 7,520.00 | 7,680.00 | 7,660.53 | 226,933 |
| 2026-02-13 | 8,180.00 | 8,285.00 | 7,900.00 | 7,955.00 | 7,955.00 | 140,138 |
| 2026-02-12 | 9,000.00 | 9,110.00 | 8,155.00 | 8,180.00 | 8,180.00 | 416,445 |
| 2026-02-11 | 9,200.00 | 9,295.00 | 8,910.00 | 8,975.00 | 8,975.00 | 71,428 |
| 2026-02-10 | 9,095.00 | 9,300.00 | 8,705.00 | 9,260.00 | 9,260.00 | 183,646 |
| 2026-02-09 | 9,075.00 | 9,125.00 | 8,510.00 | 9,050.00 | 9,050.00 | 422,878 |
| 2026-02-06 | 8,920.00 | 9,125.00 | 8,785.00 | 8,970.00 | 8,970.00 | 313,048 |
| 2026-02-05 | 9,400.00 | 9,470.00 | 8,715.00 | 8,750.00 | 8,750.00 | 240,706 |
| 2026-02-04 | 9,785.00 | 10,050.00 | 9,070.00 | 9,295.00 | 9,295.00 | 376,748 |
| 2026-02-03 | 9,930.00 | 10,100.00 | 9,615.00 | 9,735.00 | 9,735.00 | 178,273 |
| 2026-02-02 | 10,350.00 | 10,370.00 | 9,915.00 | 9,955.00 | 9,955.00 | 183,107 |
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.