BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10,160.00 | 10,400.00 | 9,950.00 | 10,170.00 | 10,170.00 | 159,669 |
| 2026-01-29 | 10,260.00 | 10,300.00 | 9,830.00 | 10,180.00 | 10,180.00 | 281,244 |
| 2026-01-28 | 10,600.00 | 10,920.00 | 10,110.00 | 10,300.00 | 10,300.00 | 445,136 |
| 2026-01-27 | 9,855.00 | 10,580.00 | 9,855.00 | 10,540.00 | 10,540.00 | 261,163 |
| 2026-01-26 | 9,780.00 | 10,400.00 | 9,675.00 | 9,935.00 | 9,915.80 | 224,616 |
| 2026-01-23 | 9,300.00 | 9,820.00 | 9,300.00 | 9,805.00 | 9,786.05 | 375,446 |
| 2026-01-22 | 9,140.00 | 9,550.00 | 8,665.00 | 9,350.00 | 9,331.93 | 232,675 |
| 2026-01-21 | 8,780.00 | 9,085.00 | 8,650.00 | 9,050.00 | 9,032.51 | 325,974 |
| 2026-01-20 | 8,605.00 | 9,025.00 | 8,500.00 | 8,780.00 | 8,780.00 | 179,713 |
| 2026-01-19 | 8,835.00 | 8,980.00 | 8,480.00 | 8,585.00 | 8,585.00 | 85,699 |
| 2026-01-16 | 8,840.00 | 9,080.00 | 8,610.00 | 8,805.00 | 8,805.00 | 108,484 |
| 2026-01-15 | 9,160.00 | 9,290.00 | 8,540.00 | 8,800.00 | 8,800.00 | 303,681 |
| 2026-01-14 | 9,460.00 | 9,600.00 | 8,940.00 | 9,010.00 | 9,010.00 | 337,925 |
| 2026-01-13 | 9,600.00 | 9,700.00 | 9,370.00 | 9,475.00 | 9,475.00 | 190,902 |
| 2026-01-12 | 9,590.00 | 9,710.00 | 9,465.00 | 9,695.00 | 9,695.00 | 204,263 |
| 2026-01-09 | 9,300.00 | 9,705.00 | 9,300.00 | 9,615.00 | 9,615.00 | 278,863 |
| 2026-01-08 | 9,295.00 | 9,440.00 | 8,830.00 | 9,405.00 | 9,405.00 | 417,133 |
| 2026-01-07 | 9,250.00 | 9,260.00 | 8,730.00 | 9,080.00 | 9,080.00 | 397,299 |
| 2026-01-06 | 9,395.00 | 9,650.00 | 9,260.00 | 9,270.00 | 9,270.00 | 289,543 |
| 2026-01-05 | 9,430.00 | 9,570.00 | 9,245.00 | 9,400.00 | 9,400.00 | 388,627 |
| 2026-01-02 | 9,300.00 | 9,460.00 | 9,005.00 | 9,420.00 | 9,420.00 | 100,344 |
| 2026-01-01 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0 |
| 2025-12-31 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0 |
| 2025-12-30 | 9,360.00 | 9,550.00 | 9,040.00 | 9,140.00 | 9,140.00 | 176,731 |
| 2025-12-29 | 9,260.00 | 9,715.00 | 9,260.00 | 9,360.00 | 9,360.00 | 226,151 |
| 2025-12-26 | 9,115.00 | 9,500.00 | 9,000.00 | 9,310.00 | 9,310.00 | 139,625 |
| 2025-12-25 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 0 |
| 2025-12-24 | 9,110.00 | 9,550.00 | 9,110.00 | 9,275.00 | 9,275.00 | 9,938 |
| 2025-12-23 | 9,480.00 | 9,720.00 | 9,225.00 | 9,340.00 | 9,340.00 | 140,271 |
| 2025-12-22 | 9,450.00 | 9,590.00 | 9,240.00 | 9,470.00 | 9,451.33 | 235,484 |
| 2025-12-19 | 9,595.00 | 9,750.00 | 9,340.00 | 9,440.00 | 9,421.39 | 278,921 |
| 2025-12-18 | 8,900.00 | 9,620.00 | 8,730.00 | 9,595.00 | 9,576.09 | 472,897 |
| 2025-12-17 | 8,710.00 | 8,880.00 | 8,525.00 | 8,820.00 | 8,802.62 | 194,766 |
| 2025-12-16 | 8,650.00 | 8,835.00 | 8,400.00 | 8,725.00 | 8,725.00 | 178,420 |
| 2025-12-15 | 8,525.00 | 8,790.00 | 8,400.00 | 8,605.00 | 8,605.00 | 125,667 |
| 2025-12-12 | 8,490.00 | 8,670.00 | 8,310.00 | 8,485.00 | 8,485.00 | 184,141 |
| 2025-12-11 | 8,440.00 | 8,685.00 | 8,260.00 | 8,490.00 | 8,490.00 | 603,500 |
| 2025-12-10 | 8,290.00 | 8,595.00 | 8,225.00 | 8,410.00 | 8,410.00 | 367,558 |
| 2025-12-09 | 8,370.00 | 8,410.00 | 8,125.00 | 8,295.00 | 8,295.00 | 256,666 |
| 2025-12-08 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 0 |
| 2025-12-05 | 8,700.00 | 8,850.00 | 8,335.00 | 8,410.00 | 8,410.00 | 354,581 |
| 2025-12-04 | 8,650.00 | 8,850.00 | 8,450.00 | 8,500.00 | 8,500.00 | 814,984 |
| 2025-12-03 | 8,295.00 | 8,700.00 | 8,090.00 | 8,645.00 | 8,645.00 | 202,519 |
| 2025-12-02 | 8,300.00 | 8,400.00 | 8,105.00 | 8,260.00 | 8,260.00 | 320,189 |
| 2025-12-01 | 8,265.00 | 8,295.00 | 7,970.00 | 8,260.00 | 8,260.00 | 129,511 |
| 2025-11-28 | 8,200.00 | 8,425.00 | 8,100.00 | 8,195.00 | 8,195.00 | 421,582 |
| 2025-11-27 | 8,150.00 | 8,200.00 | 7,990.00 | 8,170.00 | 8,170.00 | 134,017 |
| 2025-11-26 | 7,430.00 | 8,095.00 | 7,180.00 | 8,080.00 | 8,080.00 | 529,716 |
| 2025-11-25 | 7,000.00 | 7,450.00 | 6,900.00 | 7,430.00 | 7,430.00 | 379,273 |
| 2025-11-24 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,011.78 | 0 |
| 2025-11-21 | 7,280.00 | 7,500.00 | 6,965.00 | 7,030.00 | 7,011.78 | 70,125 |
| 2025-11-20 | 7,675.00 | 7,780.00 | 7,210.00 | 7,365.00 | 7,345.92 | 138,523 |
| 2025-11-19 | 7,650.00 | 7,830.00 | 7,490.00 | 7,495.00 | 7,495.00 | 123,452 |
| 2025-11-18 | 7,600.00 | 7,700.00 | 7,270.00 | 7,645.00 | 7,645.00 | 226,639 |
| 2025-11-17 | 7,890.00 | 8,200.00 | 7,675.00 | 7,700.00 | 7,700.00 | 153,080 |
| 2025-11-14 | 7,350.00 | 8,045.00 | 7,270.00 | 7,845.00 | 7,845.00 | 461,423 |
| 2025-11-13 | 7,840.00 | 7,885.00 | 7,235.00 | 7,440.00 | 7,440.00 | 478,545 |
| 2025-11-12 | 7,630.00 | 7,880.00 | 7,630.00 | 7,805.00 | 7,805.00 | 319,625 |
| 2025-11-11 | 7,680.00 | 7,910.00 | 7,510.00 | 7,635.00 | 7,635.00 | 236,487 |
| 2025-11-10 | 8,000.00 | 8,300.00 | 7,585.00 | 7,660.00 | 7,660.00 | 529,459 |
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.