Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina
· Delayed Price · Currency is ARS 301.50
+1.75 (0.58%)
At close: Dec 5, 2025
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 301.50 | 306.75 | 296.00 | 301.50 | 301.50 | 0.58% | 5,922,299 |
| Dec 4, 2025 | 305.00 | 307.00 | 299.00 | 299.75 | 299.75 | -1.32% | 8,454,679 |
| Dec 3, 2025 | 302.50 | 305.00 | 298.50 | 303.75 | 303.75 | 0.83% | 12,570,494 |
| Dec 2, 2025 | 301.00 | 303.00 | 295.50 | 301.25 | 301.25 | 0.42% | 7,633,927 |
| Dec 1, 2025 | 299.50 | 302.00 | 291.25 | 300.00 | 300.00 | 0.17% | 4,609,501 |
| Nov 28, 2025 | 298.25 | 302.00 | 295.50 | 299.50 | 299.50 | 0.42% | 7,720,643 |
| Nov 27, 2025 | 293.25 | 299.75 | 288.00 | 298.25 | 298.25 | 1.79% | 3,727,753 |
| Nov 26, 2025 | 286.00 | 293.00 | 280.00 | 293.00 | 293.00 | 2.45% | 7,329,555 |
| Nov 25, 2025 | 275.00 | 287.00 | 274.00 | 286.00 | 286.00 | 3.53% | 2,754,863 |
| Nov 21, 2025 | 285.00 | 285.25 | 267.25 | 276.25 | 276.25 | -3.16% | 3,030,362 |
| Nov 20, 2025 | 289.00 | 293.50 | 285.00 | 285.25 | 285.25 | -0.26% | 4,039,643 |
| Nov 19, 2025 | 291.50 | 294.00 | 283.50 | 286.00 | 286.00 | -2.47% | 3,685,705 |
| Nov 18, 2025 | 294.00 | 294.75 | 281.00 | 293.25 | 293.25 | 0.60% | 11,202,440 |
| Nov 17, 2025 | 290.50 | 298.00 | 282.50 | 291.50 | 291.50 | -0.34% | 7,708,250 |
| Nov 14, 2025 | 289.75 | 294.50 | 277.00 | 292.50 | 292.50 | 2.81% | 10,874,680 |
| Nov 13, 2025 | 288.00 | 295.00 | 275.00 | 284.50 | 284.50 | -1.98% | 10,365,340 |
| Nov 12, 2025 | 285.00 | 294.00 | 281.50 | 290.25 | 290.25 | 2.02% | 15,693,560 |
| Nov 11, 2025 | 293.00 | 294.00 | 281.50 | 284.50 | 284.50 | -2.98% | 21,910,200 |
| Nov 10, 2025 | 297.00 | 309.00 | 288.75 | 293.25 | 293.25 | -1.59% | 21,368,430 |
| Nov 7, 2025 | 314.00 | 315.00 | 292.75 | 298.00 | 298.00 | -4.56% | 19,021,130 |
| Nov 6, 2025 | 323.00 | 334.00 | 310.00 | 312.25 | 312.25 | -3.25% | 4,455,800 |
| Nov 5, 2025 | 318.00 | 351.75 | 317.00 | 322.75 | 322.75 | 1.57% | 24,769,410 |
| Nov 4, 2025 | 304.50 | 322.00 | 285.00 | 317.75 | 317.75 | 4.18% | 17,473,570 |
| Nov 3, 2025 | 306.00 | 325.00 | 296.00 | 305.00 | 305.00 | - | 21,035,510 |
| Oct 31, 2025 | 279.00 | 307.00 | 278.75 | 305.00 | 305.00 | 9.32% | 50,858,380 |
| Oct 30, 2025 | 271.00 | 289.25 | 261.00 | 279.00 | 279.00 | 2.76% | 35,359,880 |
| Oct 29, 2025 | 237.50 | 277.00 | 233.00 | 271.50 | 271.50 | 13.36% | 46,314,880 |
| Oct 28, 2025 | 224.00 | 245.00 | 217.00 | 239.50 | 239.50 | 6.92% | 20,222,690 |
| Oct 27, 2025 | 220.00 | 230.00 | 215.00 | 224.00 | 224.00 | 16.97% | 36,680,550 |
| Oct 24, 2025 | 185.50 | 194.50 | 183.00 | 191.50 | 191.50 | 4.08% | 8,005,522 |
| Oct 23, 2025 | 183.00 | 187.00 | 178.00 | 184.00 | 184.00 | 0.55% | 13,277,480 |
| Oct 22, 2025 | 182.50 | 184.00 | 177.50 | 183.00 | 183.00 | 0.41% | 7,087,563 |
| Oct 21, 2025 | 179.00 | 184.00 | 175.00 | 182.25 | 182.25 | 1.96% | 9,001,802 |
| Oct 20, 2025 | 182.00 | 186.00 | 176.50 | 178.75 | 178.75 | -1.65% | 3,078,798 |
| Oct 17, 2025 | 180.00 | 186.00 | 177.00 | 181.75 | 181.75 | 1.11% | 3,594,003 |
| Oct 16, 2025 | 182.50 | 184.00 | 176.00 | 179.75 | 179.75 | -0.69% | 3,822,622 |
| Oct 15, 2025 | 190.00 | 194.00 | 179.50 | 181.00 | 181.00 | -3.85% | 7,700,016 |
| Oct 14, 2025 | 197.00 | 203.75 | 176.00 | 188.25 | 188.25 | -4.56% | 5,566,029 |
| Oct 13, 2025 | 205.00 | 205.00 | 192.50 | 197.25 | 197.25 | -1.25% | 10,362,570 |
| Oct 9, 2025 | 175.00 | 205.00 | 174.75 | 199.75 | 199.75 | 14.14% | 8,444,464 |
| Oct 8, 2025 | 176.00 | 178.00 | 171.00 | 175.00 | 175.00 | -0.43% | 4,409,681 |
| Oct 7, 2025 | 181.50 | 181.50 | 174.50 | 175.75 | 175.75 | -2.50% | 4,244,068 |
| Oct 6, 2025 | 182.00 | 185.75 | 176.00 | 180.25 | 180.25 | - | 8,582,873 |
| Oct 3, 2025 | 179.00 | 181.00 | 175.25 | 180.25 | 180.25 | 0.42% | 5,444,519 |
| Oct 2, 2025 | 174.00 | 181.00 | 167.00 | 179.50 | 179.50 | 2.43% | 5,976,535 |
| Oct 1, 2025 | 178.00 | 178.00 | 173.50 | 175.25 | 175.25 | -1.82% | 8,383,820 |
| Sep 30, 2025 | 184.25 | 186.50 | 175.50 | 178.50 | 178.50 | -2.99% | 5,119,416 |
| Sep 29, 2025 | 183.00 | 186.00 | 171.50 | 184.00 | 184.00 | 0.68% | 5,508,215 |
| Sep 26, 2025 | 177.50 | 183.00 | 168.50 | 182.75 | 182.75 | 3.39% | 9,035,048 |
| Sep 25, 2025 | 184.00 | 187.50 | 167.25 | 176.75 | 176.75 | -3.28% | 6,038,136 |
| Sep 24, 2025 | 177.50 | 199.75 | 177.50 | 182.75 | 182.75 | 4.13% | 14,780,560 |
| Sep 23, 2025 | 164.00 | 183.00 | 162.00 | 175.50 | 175.50 | 8.00% | 12,508,960 |
| Sep 22, 2025 | 152.50 | 163.00 | 152.00 | 162.50 | 162.50 | 9.06% | 14,488,630 |
| Sep 19, 2025 | 155.00 | 155.75 | 142.00 | 149.00 | 142.44 | -0.67% | 11,961,210 |
| Sep 18, 2025 | 169.75 | 169.75 | 148.50 | 150.00 | 143.40 | -11.50% | 261,270,500 |
| Sep 17, 2025 | 169.00 | 171.25 | 166.50 | 169.50 | 162.04 | 0.44% | 6,181,206 |
| Sep 16, 2025 | 168.00 | 169.75 | 162.00 | 168.75 | 161.32 | 2.43% | 14,320,640 |
| Sep 15, 2025 | 165.00 | 168.75 | 160.25 | 164.75 | 157.50 | -0.30% | 8,398,091 |
| Sep 12, 2025 | 167.50 | 170.00 | 163.25 | 165.25 | 157.97 | 0.15% | 20,573,230 |
| Sep 11, 2025 | 163.75 | 167.00 | 160.75 | 165.00 | 157.74 | 0.92% | 7,961,507 |
| Sep 10, 2025 | 160.00 | 165.75 | 160.00 | 163.50 | 156.30 | 2.51% | 7,125,092 |
| Sep 9, 2025 | 160.00 | 168.75 | 155.00 | 159.50 | 152.48 | 0.47% | 14,384,960 |
| Sep 8, 2025 | 174.00 | 174.00 | 150.00 | 158.75 | 151.76 | -13.96% | 20,330,730 |
| Sep 5, 2025 | 181.75 | 188.00 | 179.50 | 184.50 | 176.38 | -0.27% | 9,824,403 |
| Sep 4, 2025 | 181.25 | 187.00 | 178.50 | 185.00 | 176.86 | 2.07% | 8,430,189 |
| Sep 3, 2025 | 182.25 | 186.50 | 175.00 | 181.25 | 173.27 | -1.36% | 8,020,929 |
| Sep 2, 2025 | 185.00 | 189.75 | 176.75 | 183.75 | 175.66 | -1.21% | 10,074,040 |
| Sep 1, 2025 | 192.50 | 194.00 | 183.50 | 186.00 | 177.81 | -3.38% | 4,576,787 |
| Aug 29, 2025 | 185.50 | 194.00 | 182.00 | 192.50 | 184.02 | 2.94% | 18,199,130 |
| Aug 28, 2025 | 182.00 | 191.50 | 180.00 | 187.00 | 178.77 | 3.03% | 8,734,425 |
| Aug 27, 2025 | 183.00 | 186.00 | 177.50 | 181.50 | 173.51 | -2.42% | 5,167,471 |
| Aug 26, 2025 | 182.00 | 191.00 | 182.00 | 186.00 | 177.81 | -2.11% | 4,408,591 |
| Aug 25, 2025 | 189.00 | 192.25 | 182.00 | 190.00 | 181.63 | -0.65% | 7,608,501 |
| Aug 22, 2025 | 191.50 | 195.00 | 189.00 | 191.25 | 182.83 | -0.13% | 3,603,829 |
| Aug 21, 2025 | 194.25 | 194.25 | 187.50 | 191.50 | 183.07 | 0.79% | 2,993,806 |
| Aug 20, 2025 | 194.00 | 197.75 | 188.00 | 190.00 | 181.63 | -2.19% | 6,023,121 |
| Aug 19, 2025 | 195.25 | 196.25 | 187.00 | 194.25 | 185.70 | -0.13% | 2,965,732 |
| Aug 18, 2025 | 192.00 | 197.00 | 192.00 | 194.50 | 185.94 | -0.51% | 3,834,957 |
| Aug 14, 2025 | 205.50 | 206.50 | 191.50 | 195.50 | 186.89 | -4.52% | 6,044,103 |
| Aug 13, 2025 | 202.00 | 207.50 | 201.00 | 204.75 | 195.74 | 0.61% | 14,157,250 |
| Aug 12, 2025 | 204.25 | 206.00 | 202.00 | 203.50 | 194.54 | -0.49% | 5,578,350 |
| Aug 11, 2025 | 207.00 | 207.50 | 201.50 | 204.50 | 195.50 | -1.33% | 5,130,049 |
| Aug 8, 2025 | 205.50 | 211.00 | 201.00 | 207.25 | 198.13 | 0.97% | 4,831,312 |
| Aug 7, 2025 | 208.25 | 211.00 | 204.75 | 205.25 | 196.21 | -1.56% | 4,149,354 |
| Aug 6, 2025 | 206.00 | 213.00 | 204.25 | 208.50 | 199.32 | 1.58% | 6,856,899 |
| Aug 5, 2025 | 200.50 | 208.00 | 200.00 | 205.25 | 196.21 | 2.63% | 6,294,354 |
| Aug 4, 2025 | 204.25 | 208.00 | 199.00 | 200.00 | 191.19 | -1.72% | 5,447,392 |
| Aug 1, 2025 | 208.00 | 209.75 | 200.00 | 203.50 | 194.54 | -1.45% | 4,408,766 |
| Jul 31, 2025 | 204.50 | 210.00 | 204.50 | 206.50 | 197.41 | 2.10% | 9,866,569 |
| Jul 30, 2025 | 201.50 | 210.00 | 200.75 | 202.25 | 193.35 | 0.75% | 21,091,340 |
| Jul 29, 2025 | 195.00 | 202.00 | 195.00 | 200.75 | 191.91 | 3.35% | 10,465,170 |
| Jul 28, 2025 | 193.00 | 197.00 | 193.00 | 194.25 | 185.70 | 0.78% | 4,177,392 |
| Jul 25, 2025 | 193.50 | 200.00 | 192.00 | 192.75 | 184.26 | - | 6,726,124 |
| Jul 24, 2025 | 191.25 | 193.00 | 189.75 | 192.75 | 184.26 | - | 3,627,016 |
| Jul 23, 2025 | 193.00 | 194.50 | 189.00 | 192.75 | 184.26 | 0.78% | 10,911,360 |
| Jul 22, 2025 | 190.00 | 196.00 | 185.25 | 191.25 | 182.83 | 0.39% | 4,781,458 |
| Jul 21, 2025 | 195.00 | 196.75 | 187.00 | 190.50 | 182.11 | -1.68% | 3,739,155 |
| Jul 18, 2025 | 195.00 | 203.00 | 192.25 | 193.75 | 185.22 | 0.26% | 2,580,632 |
| Jul 17, 2025 | 195.00 | 197.00 | 191.50 | 193.25 | 184.74 | -1.15% | 2,599,766 |
| Jul 16, 2025 | 194.75 | 195.75 | 190.00 | 195.50 | 186.89 | 0.39% | 3,904,268 |