BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 8,390.00 | 8,870.00 | 8,390.00 | 8,670.00 | 8,670.00 | 251,238 |
| 2025-05-16 | 8,390.00 | 8,390.00 | 8,180.00 | 8,340.00 | 8,340.00 | 361,771 |
| 2025-05-15 | 8,200.00 | 8,350.00 | 8,040.00 | 8,290.00 | 8,290.00 | 513,750 |
| 2025-05-14 | 8,420.00 | 8,540.00 | 8,290.00 | 8,540.00 | 8,540.00 | 191,608 |
| 2025-05-13 | 8,290.00 | 8,560.00 | 8,160.00 | 8,470.00 | 8,470.00 | 243,633 |
| 2025-05-12 | 7,950.00 | 8,290.00 | 7,850.00 | 8,210.00 | 8,210.00 | 252,271 |
| 2025-05-09 | 7,900.00 | 7,990.00 | 7,670.00 | 7,850.00 | 7,850.00 | 346,251 |
| 2025-05-08 | 7,760.00 | 7,850.00 | 7,540.00 | 7,730.00 | 7,730.00 | 161,283 |
| 2025-05-07 | 7,940.00 | 7,990.00 | 7,610.00 | 7,690.00 | 7,690.00 | 348,257 |
| 2025-05-06 | 7,720.00 | 8,060.00 | 7,720.00 | 8,000.00 | 8,000.00 | 250,122 |
| 2025-05-05 | 7,780.00 | 8,100.00 | 7,650.00 | 7,770.00 | 7,770.00 | 424,175 |
| 2025-04-30 | 8,140.00 | 8,240.00 | 7,950.00 | 8,000.00 | 8,000.00 | 93,868 |
| 2025-04-29 | 8,210.00 | 8,350.00 | 8,120.00 | 8,250.00 | 8,250.00 | 228,279 |
| 2025-04-28 | 8,450.00 | 8,620.00 | 8,070.00 | 8,220.00 | 8,220.00 | 182,187 |
| 2025-04-25 | 8,400.00 | 8,640.00 | 8,340.00 | 8,430.00 | 8,430.00 | 292,891 |
| 2025-04-24 | 8,700.00 | 8,860.00 | 8,280.00 | 8,340.00 | 8,340.00 | 321,539 |
| 2025-04-23 | 8,110.00 | 8,700.00 | 8,110.00 | 8,430.00 | 8,430.00 | 537,724 |
| 2025-04-22 | 7,470.00 | 8,060.00 | 7,450.00 | 8,010.00 | 8,010.00 | 375,743 |
| 2025-04-21 | 7,920.00 | 7,920.00 | 7,280.00 | 7,460.00 | 7,460.00 | 170,066 |
| 2025-04-16 | 8,250.00 | 8,430.00 | 7,810.00 | 7,920.00 | 7,920.00 | 263,206 |
| 2025-04-15 | 8,630.00 | 8,680.00 | 8,200.00 | 8,260.00 | 8,260.00 | 352,259 |
| 2025-04-14 | 8,470.00 | 9,000.00 | 8,100.00 | 8,610.00 | 8,610.00 | 607,446 |
| 2025-04-11 | 7,520.00 | 8,260.00 | 7,510.00 | 7,990.00 | 7,990.00 | 900,917 |
| 2025-04-10 | 7,400.00 | 7,470.00 | 6,950.00 | 7,330.00 | 7,330.00 | 351,168 |
| 2025-04-09 | 6,810.00 | 7,590.00 | 6,430.00 | 7,360.00 | 7,360.00 | 505,842 |
| 2025-04-08 | 7,150.00 | 7,300.00 | 6,710.00 | 6,800.00 | 6,800.00 | 533,141 |
| 2025-04-07 | 6,700.00 | 7,220.00 | 6,600.00 | 6,700.00 | 6,700.00 | 365,096 |
| 2025-04-04 | 7,550.00 | 7,550.00 | 6,770.00 | 7,080.00 | 7,080.00 | 619,138 |
| 2025-04-03 | 7,920.00 | 7,920.00 | 7,720.00 | 7,820.00 | 7,820.00 | 97,183 |
| 2025-04-01 | 8,000.00 | 8,140.00 | 7,880.00 | 8,000.00 | 8,000.00 | 182,260 |
| 2025-03-31 | 8,000.00 | 8,140.00 | 7,820.00 | 7,950.00 | 7,950.00 | 216,561 |
| 2025-03-28 | 8,190.00 | 8,240.00 | 8,000.00 | 8,130.00 | 8,130.00 | 177,345 |
| 2025-03-27 | 8,570.00 | 8,830.00 | 8,140.00 | 8,240.00 | 8,240.00 | 303,146 |
| 2025-03-26 | 8,690.00 | 8,840.00 | 8,380.00 | 8,450.00 | 8,450.00 | 433,354 |
| 2025-03-25 | 8,220.00 | 8,790.00 | 8,220.00 | 8,620.00 | 8,620.00 | 606,024 |
| 2025-03-21 | 8,000.00 | 8,250.00 | 7,850.00 | 8,180.00 | 8,180.00 | 173,206 |
| 2025-03-20 | 8,140.00 | 8,140.00 | 7,910.00 | 7,930.00 | 7,930.00 | 174,640 |
| 2025-03-19 | 7,760.00 | 8,190.00 | 7,760.00 | 8,140.00 | 8,140.00 | 316,101 |
| 2025-03-18 | 7,680.00 | 7,680.00 | 7,270.00 | 7,630.00 | 7,630.00 | 265,494 |
| 2025-03-17 | 7,850.00 | 7,930.00 | 7,710.00 | 7,740.00 | 7,740.00 | 115,164 |
| 2025-03-14 | 7,560.00 | 7,860.00 | 7,550.00 | 7,820.00 | 7,820.00 | 195,653 |
| 2025-03-13 | 7,540.00 | 7,700.00 | 7,410.00 | 7,470.00 | 7,470.00 | 208,609 |
| 2025-03-12 | 7,180.00 | 7,700.00 | 7,180.00 | 7,600.00 | 7,600.00 | 350,758 |
| 2025-03-11 | 7,150.00 | 7,500.00 | 6,900.00 | 7,170.00 | 7,170.00 | 344,203 |
| 2025-03-10 | 7,260.00 | 7,530.00 | 6,880.00 | 7,050.00 | 7,050.00 | 540,463 |
| 2025-03-07 | 7,800.00 | 7,980.00 | 7,300.00 | 7,640.00 | 7,640.00 | 229,081 |
| 2025-03-06 | 7,790.00 | 8,130.00 | 7,470.00 | 7,750.00 | 7,750.00 | 328,901 |
| 2025-03-05 | 7,600.00 | 7,910.00 | 7,400.00 | 7,880.00 | 7,880.00 | 204,050 |
| 2025-02-28 | 7,300.00 | 7,650.00 | 6,990.00 | 7,550.00 | 7,550.00 | 327,465 |
| 2025-02-27 | 7,670.00 | 7,980.00 | 7,250.00 | 7,350.00 | 7,350.00 | 302,906 |
| 2025-02-26 | 7,560.00 | 7,900.00 | 7,560.00 | 7,640.00 | 7,640.00 | 166,255 |
| 2025-02-25 | 7,570.00 | 7,860.00 | 7,430.00 | 7,610.00 | 7,610.00 | 344,501 |
| 2025-02-24 | 7,960.00 | 8,080.00 | 7,570.00 | 7,840.00 | 7,840.00 | 422,751 |
| 2025-02-21 | 8,210.00 | 8,350.00 | 7,800.00 | 7,870.00 | 7,870.00 | 175,605 |
| 2025-02-20 | 8,200.00 | 8,250.00 | 7,860.00 | 8,150.00 | 8,150.00 | 287,526 |
| 2025-02-19 | 8,080.00 | 8,290.00 | 7,880.00 | 8,180.00 | 8,180.00 | 447,981 |
| 2025-02-18 | 7,580.00 | 8,230.00 | 7,570.00 | 8,040.00 | 8,040.00 | 843,819 |
| 2025-02-17 | 7,860.00 | 8,100.00 | 7,350.00 | 7,540.00 | 7,540.00 | 663,181 |
| 2025-02-14 | 8,010.00 | 8,210.00 | 7,920.00 | 8,170.00 | 8,170.00 | 244,897 |
| 2025-02-13 | 7,630.00 | 8,010.00 | 7,630.00 | 7,980.00 | 7,980.00 | 285,837 |
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.