BBVA Banco Frances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,200.00 | 6,350.00 | 6,000.00 | 6,210.00 | 6,210.00 | 195,836 |
| 2024-11-13 | 6,130.00 | 6,200.00 | 6,010.00 | 6,180.00 | 6,180.00 | 250,284 |
| 2024-11-12 | 5,980.00 | 6,140.00 | 5,870.00 | 6,120.00 | 6,120.00 | 149,876 |
| 2024-11-11 | 5,900.00 | 6,130.00 | 5,630.00 | 5,980.00 | 5,980.00 | 181,592 |
| 2024-11-08 | 6,100.00 | 6,300.00 | 5,760.00 | 5,900.00 | 5,900.00 | 314,286 |
| 2024-11-07 | 5,860.00 | 6,240.00 | 5,800.00 | 6,120.00 | 6,120.00 | 642,251 |
| 2024-11-06 | 5,670.00 | 5,880.00 | 5,520.00 | 5,800.00 | 5,800.00 | 861,842 |
| 2024-11-05 | 5,350.00 | 5,590.00 | 5,250.00 | 5,420.00 | 5,420.00 | 404,165 |
| 2024-11-04 | 5,400.00 | 5,520.00 | 5,290.00 | 5,360.00 | 5,360.00 | 268,305 |
| 2024-11-01 | 5,320.00 | 5,520.00 | 5,320.00 | 5,390.00 | 5,390.00 | 169,616 |
| 2024-10-31 | 5,300.00 | 5,340.00 | 5,070.00 | 5,280.00 | 5,280.00 | 154,008 |
| 2024-10-30 | 5,320.00 | 5,390.00 | 5,140.00 | 5,220.00 | 5,220.00 | 248,884 |
| 2024-10-29 | 5,380.00 | 5,550.00 | 5,290.00 | 5,310.00 | 5,310.00 | 374,258 |
| 2024-10-28 | 5,330.00 | 5,550.00 | 5,280.00 | 5,320.00 | 5,320.00 | 594,409 |
| 2024-10-25 | 4,850.00 | 5,240.00 | 4,850.00 | 5,210.00 | 5,210.00 | 705,960 |
| 2024-10-24 | 4,565.00 | 4,845.00 | 4,545.00 | 4,820.00 | 4,820.00 | 387,987 |
| 2024-10-23 | 4,565.00 | 4,590.00 | 4,470.00 | 4,505.00 | 4,505.00 | 229,107 |
| 2024-10-22 | 4,675.00 | 4,695.00 | 4,570.00 | 4,630.00 | 4,630.00 | 188,754 |
| 2024-10-21 | 4,595.00 | 4,690.00 | 4,565.00 | 4,675.00 | 4,675.00 | 269,663 |
| 2024-10-18 | 4,535.00 | 4,660.00 | 4,465.00 | 4,645.00 | 4,645.00 | 311,374 |
| 2024-10-17 | 4,525.00 | 4,640.00 | 4,500.00 | 4,530.00 | 4,530.00 | 223,815 |
| 2024-10-16 | 4,715.00 | 4,750.00 | 4,480.00 | 4,525.00 | 4,525.00 | 329,109 |
| 2024-10-15 | 4,750.00 | 4,780.00 | 4,650.00 | 4,715.00 | 4,715.00 | 222,607 |
| 2024-10-14 | 4,870.00 | 4,935.00 | 4,675.00 | 4,720.00 | 4,720.00 | 242,944 |
| 2024-10-10 | 4,640.00 | 4,780.00 | 4,450.00 | 4,710.00 | 4,710.00 | 217,724 |
| 2024-10-09 | 4,570.00 | 4,740.00 | 4,450.00 | 4,665.00 | 4,665.00 | 346,502 |
| 2024-10-08 | 4,445.00 | 4,600.00 | 4,445.00 | 4,595.00 | 4,595.00 | 231,238 |
| 2024-10-07 | 4,530.00 | 4,530.00 | 4,380.00 | 4,420.00 | 4,420.00 | 263,250 |
| 2024-10-04 | 4,600.00 | 4,605.00 | 4,500.00 | 4,585.00 | 4,585.00 | 228,575 |
| 2024-10-03 | 4,260.00 | 4,585.00 | 4,260.00 | 4,550.00 | 4,550.00 | 241,218 |
| 2024-10-02 | 4,315.00 | 4,350.00 | 4,250.00 | 4,310.00 | 4,310.00 | 83,445 |
| 2024-10-01 | 4,270.00 | 4,380.00 | 4,150.00 | 4,340.00 | 4,340.00 | 209,923 |
| 2024-09-30 | 4,465.00 | 4,465.00 | 4,195.00 | 4,270.00 | 4,270.00 | 788,299 |
| 2024-09-27 | 4,390.00 | 4,540.00 | 4,390.00 | 4,470.00 | 4,470.00 | 135,364 |
| 2024-09-26 | 4,480.00 | 4,525.00 | 4,360.00 | 4,390.00 | 4,390.00 | 341,376 |
| 2024-09-25 | 4,650.00 | 4,650.00 | 4,405.00 | 4,465.00 | 4,465.00 | 605,581 |
| 2024-09-24 | 4,755.00 | 4,790.00 | 4,620.00 | 4,650.00 | 4,650.00 | 334,220 |
| 2024-09-23 | 4,840.00 | 4,875.00 | 4,675.00 | 4,750.00 | 4,750.00 | 146,310 |
| 2024-09-20 | 4,915.00 | 4,920.00 | 4,755.00 | 4,845.00 | 4,845.00 | 279,492 |
| 2024-09-19 | 4,955.00 | 5,050.00 | 4,835.00 | 4,930.00 | 4,930.00 | 498,340 |
| 2024-09-18 | 4,805.00 | 4,870.00 | 4,645.00 | 4,825.00 | 4,825.00 | 432,872 |
| 2024-09-17 | 4,705.00 | 4,775.00 | 4,590.00 | 4,665.00 | 4,665.00 | 446,488 |
| 2024-09-16 | 4,870.00 | 4,995.00 | 4,690.00 | 4,705.00 | 4,705.00 | 388,038 |
| 2024-09-13 | 4,650.00 | 4,760.00 | 4,625.00 | 4,755.00 | 4,755.00 | 305,850 |
| 2024-09-12 | 4,620.00 | 4,680.00 | 4,540.00 | 4,610.00 | 4,610.00 | 259,411 |
| 2024-09-11 | 4,430.00 | 4,715.00 | 4,425.00 | 4,570.00 | 4,570.00 | 361,782 |
| 2024-09-10 | 4,550.00 | 4,550.00 | 4,320.00 | 4,505.00 | 4,505.00 | 309,548 |
| 2024-09-09 | 4,690.00 | 4,760.00 | 4,545.00 | 4,600.00 | 4,600.00 | 347,690 |
| 2024-09-06 | 4,790.00 | 4,790.00 | 4,480.00 | 4,620.00 | 4,620.00 | 254,640 |
| 2024-09-05 | 4,940.00 | 5,050.00 | 4,790.00 | 4,795.00 | 4,795.00 | 642,226 |
| 2024-09-04 | 4,650.00 | 4,950.00 | 4,600.00 | 4,930.00 | 4,930.00 | 872,436 |
| 2024-09-03 | 4,435.00 | 4,720.00 | 4,340.00 | 4,550.00 | 4,550.00 | 574,803 |
| 2024-09-02 | 4,390.00 | 4,580.00 | 4,325.00 | 4,445.00 | 4,445.00 | 311,650 |
| 2024-08-30 | 4,525.00 | 4,590.00 | 4,340.00 | 4,390.00 | 4,390.00 | 490,915 |
| 2024-08-29 | 4,075.00 | 4,295.00 | 4,025.00 | 4,270.00 | 4,270.00 | 401,573 |
| 2024-08-28 | 4,055.00 | 4,085.00 | 3,985.00 | 4,075.00 | 4,075.00 | 154,703 |
| 2024-08-27 | 4,020.00 | 4,090.00 | 4,020.00 | 4,060.00 | 4,060.00 | 159,975 |
| 2024-08-26 | 4,150.00 | 4,150.00 | 3,955.00 | 4,005.00 | 4,005.00 | 236,561 |
| 2024-08-23 | 4,025.00 | 4,220.00 | 4,025.00 | 4,135.00 | 4,135.00 | 292,505 |
| 2024-08-22 | 4,300.00 | 4,300.00 | 4,035.00 | 4,065.00 | 4,065.00 | 334,108 |
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.