BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7,630.00 | 7,900.00 | 7,210.00 | 7,630.00 | 7,630.00 | 564,516 |
| 2025-02-11 | 8,360.00 | 8,400.00 | 7,570.00 | 7,640.00 | 7,640.00 | 567,544 |
| 2025-02-10 | 8,410.00 | 8,850.00 | 8,160.00 | 8,200.00 | 8,200.00 | 296,074 |
| 2025-02-07 | 8,830.00 | 9,040.00 | 8,230.00 | 8,370.00 | 8,370.00 | 344,680 |
| 2025-02-06 | 8,440.00 | 8,900.00 | 8,380.00 | 8,800.00 | 8,800.00 | 149,687 |
| 2025-02-05 | 8,540.00 | 8,700.00 | 8,370.00 | 8,450.00 | 8,450.00 | 132,733 |
| 2025-02-04 | 8,500.00 | 8,750.00 | 8,440.00 | 8,540.00 | 8,540.00 | 165,674 |
| 2025-02-03 | 8,720.00 | 8,720.00 | 8,200.00 | 8,420.00 | 8,420.00 | 219,715 |
| 2025-01-31 | 8,950.00 | 9,130.00 | 8,660.00 | 8,770.00 | 8,770.00 | 171,792 |
| 2025-01-30 | 8,840.00 | 9,250.00 | 8,840.00 | 8,950.00 | 8,950.00 | 203,099 |
| 2025-01-29 | 8,250.00 | 8,830.00 | 8,130.00 | 8,760.00 | 8,760.00 | 246,412 |
| 2025-01-28 | 8,310.00 | 8,450.00 | 7,940.00 | 8,140.00 | 8,140.00 | 360,072 |
| 2025-01-27 | 8,800.00 | 8,870.00 | 8,130.00 | 8,210.00 | 8,210.00 | 500,333 |
| 2025-01-24 | 9,150.00 | 9,230.00 | 8,430.00 | 8,880.00 | 8,880.00 | 344,088 |
| 2025-01-23 | 9,470.00 | 9,500.00 | 9,110.00 | 9,150.00 | 9,150.00 | 329,273 |
| 2025-01-22 | 9,010.00 | 9,480.00 | 9,010.00 | 9,470.00 | 9,470.00 | 373,216 |
| 2025-01-21 | 8,680.00 | 9,190.00 | 8,560.00 | 9,120.00 | 9,120.00 | 404,687 |
| 2025-01-20 | 8,550.00 | 8,990.00 | 8,550.00 | 8,650.00 | 8,650.00 | 122,388 |
| 2025-01-17 | 9,100.00 | 9,170.00 | 8,510.00 | 8,630.00 | 8,630.00 | 394,119 |
| 2025-01-16 | 9,300.00 | 9,350.00 | 8,910.00 | 8,990.00 | 8,990.00 | 205,548 |
| 2025-01-15 | 9,460.00 | 9,480.00 | 8,970.00 | 9,140.00 | 9,140.00 | 344,097 |
| 2025-01-14 | 8,700.00 | 9,370.00 | 8,700.00 | 9,190.00 | 9,190.00 | 480,497 |
| 2025-01-13 | 9,310.00 | 9,430.00 | 8,550.00 | 8,640.00 | 8,640.00 | 1,172,776 |
| 2025-01-10 | 9,180.00 | 9,450.00 | 8,800.00 | 9,410.00 | 9,410.00 | 481,888 |
| 2025-01-09 | 9,290.00 | 9,520.00 | 9,180.00 | 9,350.00 | 9,350.00 | 328,947 |
| 2025-01-08 | 9,270.00 | 9,300.00 | 8,780.00 | 9,080.00 | 9,080.00 | 664,834 |
| 2025-01-07 | 9,450.00 | 9,860.00 | 9,210.00 | 9,280.00 | 9,280.00 | 686,777 |
| 2025-01-06 | 8,880.00 | 9,590.00 | 8,880.00 | 9,480.00 | 9,480.00 | 684,187 |
| 2025-01-03 | 8,610.00 | 8,910.00 | 8,210.00 | 8,700.00 | 8,700.00 | 677,215 |
| 2025-01-02 | 7,560.00 | 8,600.00 | 7,560.00 | 8,570.00 | 8,570.00 | 525,189 |
| 2024-12-30 | 7,800.00 | 7,810.00 | 7,400.00 | 7,560.00 | 7,560.00 | 372,555 |
| 2024-12-27 | 7,820.00 | 7,920.00 | 7,470.00 | 7,810.00 | 7,810.00 | 398,188 |
| 2024-12-26 | 7,620.00 | 7,890.00 | 7,480.00 | 7,780.00 | 7,780.00 | 337,517 |
| 2024-12-24 | 7,290.00 | 7,600.00 | 7,150.00 | 7,560.00 | 7,560.00 | 93,174 |
| 2024-12-23 | 7,010.00 | 7,450.00 | 6,970.00 | 7,170.00 | 7,170.00 | 217,603 |
| 2024-12-20 | 6,600.00 | 6,970.00 | 6,300.00 | 6,940.00 | 6,940.00 | 277,045 |
| 2024-12-19 | 7,050.00 | 7,430.00 | 6,630.00 | 6,670.00 | 6,670.00 | 392,840 |
| 2024-12-18 | 7,730.00 | 7,760.00 | 7,010.00 | 7,030.00 | 7,030.00 | 598,192 |
| 2024-12-17 | 7,170.00 | 7,600.00 | 7,110.00 | 7,360.00 | 7,360.00 | 430,789 |
| 2024-12-16 | 6,280.00 | 7,200.00 | 6,280.00 | 7,170.00 | 7,170.00 | 1,264,573 |
| 2024-12-13 | 6,120.00 | 6,320.00 | 6,060.00 | 6,240.00 | 6,240.00 | 764,176 |
| 2024-12-12 | 6,150.00 | 6,300.00 | 6,060.00 | 6,120.00 | 6,120.00 | 429,013 |
| 2024-12-11 | 6,000.00 | 6,170.00 | 5,700.00 | 6,150.00 | 6,150.00 | 471,511 |
| 2024-12-10 | 6,250.00 | 6,260.00 | 5,890.00 | 6,000.00 | 6,000.00 | 498,485 |
| 2024-12-09 | 6,090.00 | 6,350.00 | 5,960.00 | 6,250.00 | 6,250.00 | 198,104 |
| 2024-12-06 | 6,100.00 | 6,190.00 | 5,970.00 | 6,090.00 | 6,090.00 | 162,448 |
| 2024-12-05 | 6,140.00 | 6,290.00 | 6,010.00 | 6,060.00 | 6,060.00 | 345,993 |
| 2024-12-04 | 6,430.00 | 6,430.00 | 6,020.00 | 6,140.00 | 6,140.00 | 478,084 |
| 2024-12-03 | 6,420.00 | 6,540.00 | 6,270.00 | 6,430.00 | 6,430.00 | 270,412 |
| 2024-12-02 | 6,310.00 | 6,470.00 | 5,980.00 | 6,440.00 | 6,440.00 | 313,865 |
| 2024-11-29 | 6,070.00 | 6,240.00 | 5,950.00 | 6,170.00 | 6,170.00 | 193,475 |
| 2024-11-28 | 6,050.00 | 6,080.00 | 5,960.00 | 6,070.00 | 6,070.00 | 75,134 |
| 2024-11-27 | 6,150.00 | 6,330.00 | 5,970.00 | 6,030.00 | 6,030.00 | 318,053 |
| 2024-11-26 | 6,100.00 | 6,310.00 | 5,850.00 | 6,280.00 | 6,280.00 | 436,825 |
| 2024-11-25 | 6,150.00 | 6,190.00 | 5,890.00 | 6,120.00 | 6,120.00 | 329,673 |
| 2024-11-22 | 6,100.00 | 6,180.00 | 5,920.00 | 6,070.00 | 6,070.00 | 624,084 |
| 2024-11-21 | 6,540.00 | 6,590.00 | 5,940.00 | 6,240.00 | 6,240.00 | 365,429 |
| 2024-11-20 | 6,500.00 | 6,550.00 | 6,280.00 | 6,430.00 | 6,430.00 | 250,337 |
| 2024-11-19 | 6,540.00 | 6,600.00 | 6,320.00 | 6,370.00 | 6,370.00 | 557,249 |
| 2024-11-15 | 6,220.00 | 6,350.00 | 5,960.00 | 6,030.00 | 6,030.00 | 344,937 |
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.