BBVA Banco Frances SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1,475.00	1,522.80	1,411.00	1,420.55	1,420.55	80,060
2023-08-31	1,550.00	1,550.00	1,454.25	1,490.70	1,490.70	111,542
2023-08-30	1,616.00	1,626.00	1,511.00	1,549.80	1,549.80	182,661
2023-08-29	1,546.00	1,620.00	1,450.00	1,609.45	1,609.45	222,303
2023-08-28	1,400.00	1,540.00	1,400.00	1,513.10	1,513.10	106,643
2023-08-25	1,286.05	1,398.00	1,270.00	1,391.90	1,391.90	182,171
2023-08-24	1,275.05	1,333.25	1,274.50	1,298.60	1,298.60	173,695
2023-08-23	1,246.70	1,329.50	1,213.00	1,300.85	1,300.85	152,312
2023-08-22	1,223.00	1,239.50	1,160.50	1,236.55	1,236.55	220,951
2023-08-18	1,175.00	1,224.00	1,100.00	1,214.15	1,214.15	192,602
2023-08-17	1,189.00	1,200.00	1,165.50	1,172.50	1,172.50	129,134
2023-08-16	1,087.00	1,189.00	1,087.00	1,176.75	1,176.75	267,182
2023-08-15	1,028.00	1,090.00	1,025.15	1,074.55	1,074.55	273,411
2023-08-14	950.00	1,141.50	950.00	1,025.15	1,025.15	180,001
2023-08-11	1,077.65	1,079.65	1,007.00	1,062.95	1,062.95	338,299
2023-08-10	1,020.00	1,066.00	1,012.00	1,050.65	1,050.65	243,961
2023-08-09	1,020.00	1,045.00	1,000.00	1,007.85	1,007.85	120,903
2023-08-08	983.25	1,035.00	983.25	1,018.75	1,018.75	179,694
2023-08-07	995.50	999.50	975.05	986.75	986.75	147,469
2023-08-04	142.05	142.05	142.05	142.05	142.05	106,777
2023-08-03	142.05	142.05	142.05	142.05	142.05	138,146
2023-08-02	142.05	142.05	142.05	142.05	142.05	94,197
2023-08-01	142.05	142.05	142.05	142.05	142.05	153,281
2023-07-31	142.05	142.05	142.05	142.05	142.05	107,623
2023-07-28	142.05	142.05	142.05	142.05	142.05	194,931
2023-07-27	142.05	142.05	142.05	142.05	142.05	215,383
2023-07-26	142.05	142.05	142.05	142.05	142.05	148,006
2023-07-25	142.05	142.05	142.05	142.05	142.05	241,493
2023-07-24	142.05	142.05	142.05	142.05	142.05	235,556
2023-07-21	142.05	142.05	142.05	142.05	142.05	271,415
2023-07-20	142.05	142.05	142.05	142.05	142.05	161,348
2023-07-19	142.05	142.05	142.05	142.05	142.05	121,667
2023-07-18	142.05	142.05	142.05	142.05	142.05	82,624
2023-07-17	142.05	142.05	142.05	142.05	142.05	101,077
2023-07-14	142.05	142.05	142.05	142.05	142.05	69,919
2023-07-13	142.05	142.05	142.05	142.05	142.05	183,408
2023-07-12	142.05	142.05	142.05	142.05	142.05	152,181
2023-07-11	142.05	142.05	142.05	142.05	142.05	72,370
2023-07-10	142.05	142.05	142.05	142.05	142.05	59,794
2023-07-07	142.05	142.05	142.05	142.05	142.05	93,553
2023-07-06	142.05	142.05	142.05	142.05	142.05	217,309
2023-07-05	142.05	142.05	142.05	142.05	142.05	382,548
2023-07-04	142.05	142.05	142.05	142.05	142.05	88,298
2023-07-03	142.05	142.05	142.05	142.05	142.05	105,693
2023-06-30	142.05	142.05	142.05	142.05	142.05	89,877
2023-06-29	142.05	142.05	142.05	142.05	142.05	594,106
2023-06-28	142.05	142.05	142.05	142.05	142.05	131,733
2023-06-27	142.05	142.05	142.05	142.05	142.05	115,890
2023-06-26	142.05	142.05	142.05	142.05	142.05	191,594
2023-06-23	142.05	142.05	142.05	142.05	142.05	134,818
2023-06-22	142.05	142.05	142.05	142.05	142.05	210,764
2023-06-21	142.05	142.05	142.05	142.05	142.05	324,688
2023-06-16	142.05	142.05	142.05	142.05	142.05	332,652
2023-06-15	142.05	142.05	142.05	142.05	142.05	197,298
2023-06-14	142.05	142.05	142.05	142.05	142.05	99,456
2023-06-13	142.05	142.05	142.05	142.05	142.05	223,621
2023-06-12	142.05	142.05	142.05	142.05	142.05	149,721
2023-06-09	142.05	142.05	142.05	142.05	142.05	89,253
2023-06-08	142.05	142.05	142.05	142.05	142.05	257,647
2023-06-07	142.05	142.05	142.05	142.05	142.05	299,510

← NewerPage 14 of 21 · 1,241 trading daysOlder →

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.