BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7,360.00 | 7,360.00 | 6,720.00 | 6,860.00 | 6,860.00 | 158,313 |
| 2025-08-13 | 7,380.00 | 7,600.00 | 7,180.00 | 7,220.00 | 7,220.00 | 97,959 |
| 2025-08-12 | 7,330.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,390.00 | 206,939 |
| 2025-08-11 | 7,350.00 | 7,500.00 | 7,220.00 | 7,360.00 | 7,360.00 | 148,638 |
| 2025-08-08 | 7,400.00 | 7,450.00 | 7,220.00 | 7,320.00 | 7,320.00 | 146,008 |
| 2025-08-07 | 7,590.00 | 7,780.00 | 7,350.00 | 7,360.00 | 7,360.00 | 259,055 |
| 2025-08-06 | 7,380.00 | 7,670.00 | 7,360.00 | 7,640.00 | 7,640.00 | 191,911 |
| 2025-08-05 | 7,100.00 | 7,410.00 | 7,020.00 | 7,380.00 | 7,380.00 | 214,459 |
| 2025-08-04 | 6,990.00 | 7,210.00 | 6,970.00 | 7,150.00 | 7,150.00 | 225,233 |
| 2025-08-01 | 7,200.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,950.00 | 168,348 |
| 2025-07-31 | 7,200.00 | 7,340.00 | 7,140.00 | 7,190.00 | 7,190.00 | 162,775 |
| 2025-07-30 | 7,130.00 | 7,230.00 | 6,910.00 | 7,190.00 | 7,190.00 | 230,340 |
| 2025-07-29 | 6,900.00 | 7,170.00 | 6,760.00 | 7,130.00 | 7,130.00 | 415,446 |
| 2025-07-28 | 6,840.00 | 6,960.00 | 6,750.00 | 6,800.00 | 6,800.00 | 239,596 |
| 2025-07-25 | 6,810.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,833.20 | 296,854 |
| 2025-07-24 | 6,380.00 | 6,700.00 | 6,360.00 | 6,680.00 | 6,663.62 | 128,565 |
| 2025-07-23 | 6,300.00 | 6,480.00 | 6,210.00 | 6,450.00 | 6,434.18 | 225,870 |
| 2025-07-22 | 6,380.00 | 6,520.00 | 6,160.00 | 6,200.00 | 6,184.80 | 252,167 |
| 2025-07-21 | 6,510.00 | 6,610.00 | 6,370.00 | 6,380.00 | 6,364.36 | 112,187 |
| 2025-07-18 | 6,530.00 | 6,690.00 | 6,460.00 | 6,480.00 | 6,480.00 | 258,199 |
| 2025-07-17 | 6,290.00 | 6,540.00 | 6,260.00 | 6,500.00 | 6,500.00 | 267,819 |
| 2025-07-16 | 6,420.00 | 6,600.00 | 5,950.00 | 6,270.00 | 6,270.00 | 255,442 |
| 2025-07-15 | 6,330.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,430.00 | 216,847 |
| 2025-07-14 | 6,050.00 | 6,360.00 | 6,000.00 | 6,330.00 | 6,330.00 | 379,370 |
| 2025-07-11 | 6,470.00 | 6,470.00 | 6,170.00 | 6,210.00 | 6,210.00 | 334,610 |
| 2025-07-10 | 6,710.00 | 6,710.00 | 6,470.00 | 6,510.00 | 6,510.00 | 137,443 |
| 2025-07-08 | 6,530.00 | 6,800.00 | 6,490.00 | 6,770.00 | 6,770.00 | 337,102 |
| 2025-07-07 | 6,670.00 | 6,670.00 | 6,470.00 | 6,530.00 | 6,530.00 | 335,185 |
| 2025-07-04 | 6,620.00 | 6,710.00 | 6,540.00 | 6,670.00 | 6,670.00 | 80,645 |
| 2025-07-03 | 6,670.00 | 6,780.00 | 6,590.00 | 6,640.00 | 6,640.00 | 89,900 |
| 2025-07-02 | 6,600.00 | 6,790.00 | 6,580.00 | 6,680.00 | 6,680.00 | 112,860 |
| 2025-07-01 | 6,680.00 | 6,680.00 | 6,420.00 | 6,630.00 | 6,630.00 | 215,339 |
| 2025-06-30 | 6,720.00 | 6,850.00 | 6,420.00 | 6,580.00 | 6,580.00 | 370,952 |
| 2025-06-27 | 6,760.00 | 6,780.00 | 6,640.00 | 6,730.00 | 6,730.00 | 150,752 |
| 2025-06-26 | 6,810.00 | 6,990.00 | 6,750.00 | 6,790.00 | 6,790.00 | 266,319 |
| 2025-06-25 | 6,940.00 | 6,940.00 | 6,710.00 | 6,780.00 | 6,780.00 | 176,184 |
| 2025-06-24 | 6,570.00 | 7,070.00 | 6,520.00 | 7,000.00 | 6,983.47 | 396,681 |
| 2025-06-23 | 6,520.00 | 6,560.00 | 6,320.00 | 6,470.00 | 6,454.72 | 242,882 |
| 2025-06-19 | 6,620.00 | 6,740.00 | 6,530.00 | 6,720.00 | 6,704.13 | 73,139 |
| 2025-06-18 | 6,700.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,600.00 | 335,211 |
| 2025-06-17 | 7,080.00 | 7,080.00 | 6,660.00 | 6,750.00 | 6,750.00 | 371,577 |
| 2025-06-13 | 7,400.00 | 7,410.00 | 7,000.00 | 7,130.00 | 7,130.00 | 278,837 |
| 2025-06-12 | 7,160.00 | 7,460.00 | 7,120.00 | 7,440.00 | 7,440.00 | 259,761 |
| 2025-06-11 | 7,300.00 | 7,370.00 | 7,130.00 | 7,150.00 | 7,150.00 | 313,837 |
| 2025-06-10 | 7,040.00 | 7,480.00 | 7,040.00 | 7,280.00 | 7,280.00 | 634,009 |
| 2025-06-09 | 7,140.00 | 7,140.00 | 6,950.00 | 7,030.00 | 7,030.00 | 290,799 |
| 2025-06-06 | 6,940.00 | 7,250.00 | 6,850.00 | 7,180.00 | 7,180.00 | 393,581 |
| 2025-06-05 | 7,080.00 | 7,140.00 | 6,890.00 | 6,940.00 | 6,940.00 | 436,335 |
| 2025-06-04 | 7,360.00 | 7,460.00 | 6,930.00 | 7,050.00 | 7,050.00 | 705,563 |
| 2025-06-03 | 7,500.00 | 7,800.00 | 7,350.00 | 7,570.00 | 7,570.00 | 336,988 |
| 2025-06-02 | 7,840.00 | 7,850.00 | 7,390.00 | 7,490.00 | 7,490.00 | 411,159 |
| 2025-05-30 | 7,790.00 | 7,970.00 | 7,700.00 | 7,860.00 | 7,860.00 | 433,355 |
| 2025-05-29 | 8,000.00 | 8,020.00 | 7,780.00 | 7,840.00 | 7,840.00 | 725,092 |
| 2025-05-28 | 7,850.00 | 8,300.00 | 7,600.00 | 8,170.00 | 8,170.00 | 317,116 |
| 2025-05-27 | 8,400.00 | 8,460.00 | 8,180.00 | 8,230.00 | 8,230.00 | 219,682 |
| 2025-05-26 | 8,320.00 | 8,530.00 | 8,320.00 | 8,410.00 | 8,410.00 | 67,648 |
| 2025-05-23 | 8,130.00 | 8,390.00 | 8,070.00 | 8,370.00 | 8,370.00 | 148,143 |
| 2025-05-22 | 8,500.00 | 8,840.00 | 8,150.00 | 8,240.00 | 8,240.00 | 538,704 |
| 2025-05-21 | 8,640.00 | 8,750.00 | 8,350.00 | 8,470.00 | 8,470.00 | 153,069 |
| 2025-05-20 | 8,660.00 | 8,710.00 | 8,450.00 | 8,590.00 | 8,590.00 | 267,668 |
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.