BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8,225.00 | 8,295.00 | 7,690.00 | 7,820.00 | 7,820.00 | 1,367,706 |
| 2025-11-06 | 8,580.00 | 8,650.00 | 8,150.00 | 8,290.00 | 8,290.00 | 111,175 |
| 2025-11-05 | 8,585.00 | 8,790.00 | 8,315.00 | 8,610.00 | 8,610.00 | 475,152 |
| 2025-11-04 | 8,860.00 | 8,990.00 | 8,400.00 | 8,585.00 | 8,585.00 | 1,183,726 |
| 2025-11-03 | 8,320.00 | 9,090.00 | 8,320.00 | 8,900.00 | 8,900.00 | 1,466,687 |
| 2025-10-31 | 7,630.00 | 8,470.00 | 7,630.00 | 8,320.00 | 8,320.00 | 1,066,591 |
| 2025-10-30 | 7,650.00 | 7,860.00 | 7,240.00 | 7,600.00 | 7,600.00 | 902,477 |
| 2025-10-29 | 7,440.00 | 7,945.00 | 7,240.00 | 7,695.00 | 7,695.00 | 972,522 |
| 2025-10-28 | 6,900.00 | 7,675.00 | 6,755.00 | 7,410.00 | 7,410.00 | 1,680,313 |
| 2025-10-27 | 6,255.00 | 7,050.00 | 6,255.00 | 6,915.00 | 6,897.20 | 1,045,037 |
| 2025-10-24 | 5,400.00 | 5,430.00 | 5,185.00 | 5,280.00 | 5,266.41 | 305,348 |
| 2025-10-23 | 4,995.00 | 5,420.00 | 4,995.00 | 5,245.00 | 5,231.50 | 482,013 |
| 2025-10-22 | 5,060.00 | 5,190.00 | 4,920.00 | 5,090.00 | 5,076.90 | 331,707 |
| 2025-10-21 | 4,805.00 | 5,360.00 | 4,805.00 | 5,070.00 | 5,070.00 | 424,412 |
| 2025-10-20 | 4,800.00 | 5,070.00 | 4,775.00 | 4,895.00 | 4,895.00 | 419,704 |
| 2025-10-17 | 4,740.00 | 4,882.50 | 4,690.00 | 4,847.50 | 4,847.50 | 140,798 |
| 2025-10-16 | 4,650.00 | 4,810.00 | 4,550.00 | 4,712.50 | 4,712.50 | 100,636 |
| 2025-10-15 | 4,645.00 | 4,860.00 | 4,525.00 | 4,632.50 | 4,632.50 | 210,765 |
| 2025-10-14 | 4,800.00 | 4,870.00 | 4,467.50 | 4,630.00 | 4,630.00 | 512,231 |
| 2025-10-13 | 4,755.00 | 4,835.00 | 4,715.00 | 4,800.00 | 4,800.00 | 444,186 |
| 2025-10-10 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0 |
| 2025-10-09 | 4,272.50 | 4,720.00 | 4,272.50 | 4,680.00 | 4,680.00 | 393,694 |
| 2025-10-08 | 4,140.00 | 4,307.50 | 4,080.00 | 4,260.00 | 4,260.00 | 322,868 |
| 2025-10-07 | 4,200.00 | 4,282.50 | 4,120.00 | 4,140.00 | 4,140.00 | 298,290 |
| 2025-10-06 | 4,252.50 | 4,290.00 | 4,100.00 | 4,225.00 | 4,225.00 | 204,554 |
| 2025-10-03 | 4,250.00 | 4,285.00 | 4,107.50 | 4,212.50 | 4,212.50 | 242,499 |
| 2025-10-02 | 4,180.00 | 4,290.00 | 4,015.00 | 4,255.00 | 4,255.00 | 523,738 |
| 2025-10-01 | 4,257.50 | 4,447.50 | 4,172.50 | 4,177.50 | 4,177.50 | 188,618 |
| 2025-09-30 | 4,450.00 | 4,457.50 | 4,160.00 | 4,247.50 | 4,247.50 | 201,550 |
| 2025-09-29 | 4,400.00 | 4,440.00 | 4,285.00 | 4,412.50 | 4,412.50 | 190,059 |
| 2025-09-26 | 4,350.00 | 4,575.00 | 4,265.00 | 4,322.50 | 4,322.50 | 408,629 |
| 2025-09-25 | 4,700.00 | 4,725.00 | 4,310.00 | 4,347.50 | 4,347.50 | 341,764 |
| 2025-09-24 | 5,000.00 | 5,335.00 | 4,707.50 | 4,727.50 | 4,710.06 | 702,369 |
| 2025-09-23 | 4,900.00 | 5,020.00 | 4,557.50 | 4,780.00 | 4,762.37 | 356,467 |
| 2025-09-22 | 4,315.00 | 4,820.00 | 4,167.50 | 4,732.50 | 4,715.04 | 544,516 |
| 2025-09-19 | 4,220.00 | 4,307.50 | 3,995.00 | 4,007.50 | 3,992.72 | 660,741 |
| 2025-09-18 | 4,430.00 | 4,430.00 | 4,102.50 | 4,230.00 | 4,230.00 | 521,833 |
| 2025-09-17 | 4,410.00 | 4,570.00 | 4,360.00 | 4,410.00 | 4,410.00 | 253,287 |
| 2025-09-16 | 4,350.00 | 4,530.00 | 4,320.00 | 4,400.00 | 4,400.00 | 322,929 |
| 2025-09-15 | 4,500.00 | 4,500.00 | 4,277.50 | 4,320.00 | 4,320.00 | 243,696 |
| 2025-09-12 | 4,680.00 | 4,680.00 | 4,310.00 | 4,447.50 | 4,447.50 | 368,480 |
| 2025-09-11 | 4,695.00 | 4,750.00 | 4,542.50 | 4,592.50 | 4,592.50 | 266,476 |
| 2025-09-10 | 4,550.00 | 4,710.00 | 4,475.00 | 4,655.00 | 4,655.00 | 206,731 |
| 2025-09-09 | 4,600.00 | 4,650.00 | 4,385.00 | 4,400.00 | 4,400.00 | 761,818 |
| 2025-09-08 | 5,175.00 | 5,175.00 | 4,482.50 | 4,507.50 | 4,507.50 | 1,397,504 |
| 2025-09-05 | 5,840.00 | 5,840.00 | 5,410.00 | 5,640.00 | 5,640.00 | 596,771 |
| 2025-09-04 | 5,580.00 | 5,850.00 | 5,510.00 | 5,720.00 | 5,720.00 | 276,714 |
| 2025-09-03 | 5,650.00 | 5,690.00 | 5,440.00 | 5,540.00 | 5,540.00 | 452,299 |
| 2025-09-02 | 5,390.00 | 5,650.00 | 5,230.00 | 5,620.00 | 5,620.00 | 573,483 |
| 2025-09-01 | 5,650.00 | 5,650.00 | 5,250.00 | 5,380.00 | 5,380.00 | 271,054 |
| 2025-08-29 | 5,610.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,520.00 | 207,925 |
| 2025-08-28 | 5,620.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,610.00 | 336,710 |
| 2025-08-27 | 5,780.00 | 5,840.00 | 5,500.00 | 5,520.00 | 5,520.00 | 539,597 |
| 2025-08-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,770.00 | 5,770.00 | 311,112 |
| 2025-08-25 | 6,150.00 | 6,180.00 | 5,760.00 | 5,810.00 | 5,792.88 | 300,036 |
| 2025-08-22 | 6,300.00 | 6,380.00 | 6,140.00 | 6,160.00 | 6,141.85 | 250,468 |
| 2025-08-21 | 6,320.00 | 6,540.00 | 6,020.00 | 6,210.00 | 6,191.71 | 371,098 |
| 2025-08-20 | 6,520.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,490.82 | 202,239 |
| 2025-08-19 | 7,020.00 | 7,120.00 | 6,460.00 | 6,500.00 | 6,500.00 | 496,647 |
| 2025-08-18 | 6,930.00 | 7,240.00 | 6,810.00 | 7,020.00 | 7,020.00 | 209,437 |
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.