Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina
· Delayed Price · Currency is ARS 307.00
+12.25 (4.16%)
At close: Mar 6, 2026
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 298.00 | 307.25 | 293.50 | 307.00 | 307.00 | 4.16% | 8,726,993 |
| Mar 5, 2026 | 300.00 | 302.00 | 292.00 | 294.75 | 294.75 | -1.26% | 3,715,283 |
| Mar 4, 2026 | 305.00 | 312.00 | 297.50 | 298.50 | 298.50 | -2.21% | 10,845,226 |
| Mar 3, 2026 | 315.00 | 315.00 | 302.50 | 305.25 | 305.25 | -3.17% | 7,781,858 |
| Mar 2, 2026 | 317.00 | 322.00 | 304.50 | 315.25 | 315.25 | -0.47% | 4,232,282 |
| Feb 27, 2026 | 315.00 | 321.00 | 312.00 | 316.75 | 316.75 | 0.72% | 8,828,059 |
| Feb 26, 2026 | 306.00 | 324.00 | 301.00 | 314.50 | 314.50 | 3.28% | 9,731,653 |
| Feb 25, 2026 | 309.00 | 315.00 | 302.50 | 304.50 | 304.50 | -2.79% | 3,688,218 |
| Feb 24, 2026 | 312.00 | 319.00 | 308.00 | 313.25 | 313.25 | 0.32% | 2,216,629 |
| Feb 23, 2026 | 325.00 | 328.25 | 310.00 | 312.25 | 312.25 | -4.22% | 5,642,597 |
| Feb 20, 2026 | 308.50 | 327.50 | 301.50 | 326.00 | 326.00 | 8.22% | 6,144,294 |
| Feb 19, 2026 | 296.75 | 309.75 | 287.00 | 301.25 | 301.25 | 1.95% | 5,666,493 |
| Feb 18, 2026 | 300.75 | 317.00 | 292.00 | 295.50 | 295.50 | -4.06% | 4,058,493 |
| Feb 13, 2026 | 313.00 | 315.00 | 298.00 | 308.00 | 308.00 | -1.52% | 3,386,271 |
| Feb 12, 2026 | 324.75 | 329.00 | 310.00 | 312.75 | 312.75 | -3.77% | 5,474,451 |
| Feb 11, 2026 | 328.25 | 328.25 | 322.25 | 325.00 | 325.00 | -0.84% | 5,159,119 |
| Feb 10, 2026 | 328.00 | 329.50 | 320.00 | 327.75 | 327.75 | 0.23% | 5,841,063 |
| Feb 9, 2026 | 330.00 | 332.75 | 325.25 | 327.00 | 327.00 | -0.91% | 4,448,340 |
| Feb 6, 2026 | 329.75 | 333.75 | 329.25 | 330.00 | 330.00 | -0.15% | 13,267,586 |
| Feb 5, 2026 | 330.00 | 334.75 | 324.25 | 330.50 | 330.50 | -0.97% | 5,526,140 |
| Feb 4, 2026 | 334.75 | 335.00 | 330.00 | 333.75 | 333.75 | -0.37% | 4,006,590 |
| Feb 3, 2026 | 335.00 | 338.75 | 326.75 | 335.00 | 335.00 | - | 4,245,383 |
| Feb 2, 2026 | 336.00 | 344.75 | 329.00 | 335.00 | 335.00 | -0.22% | 4,360,731 |
| Jan 30, 2026 | 343.50 | 347.50 | 333.50 | 335.75 | 335.75 | -1.54% | 10,792,400 |
| Jan 29, 2026 | 338.00 | 343.75 | 333.25 | 341.00 | 341.00 | 0.22% | 7,286,441 |
| Jan 28, 2026 | 332.00 | 341.25 | 332.00 | 340.25 | 340.25 | 2.33% | 11,852,184 |
| Jan 27, 2026 | 328.00 | 333.00 | 321.00 | 332.50 | 332.50 | 1.68% | 6,977,023 |
| Jan 26, 2026 | 324.50 | 329.00 | 317.50 | 327.00 | 327.00 | 0.85% | 4,315,868 |
| Jan 23, 2026 | 324.00 | 328.00 | 319.00 | 324.25 | 324.25 | 0.08% | 2,589,502 |
| Jan 22, 2026 | 322.75 | 336.00 | 320.00 | 324.00 | 324.00 | 0.39% | 4,618,799 |
| Jan 21, 2026 | 315.00 | 323.00 | 313.00 | 322.75 | 322.75 | 1.97% | 3,689,952 |
| Jan 20, 2026 | 317.50 | 320.75 | 310.00 | 316.50 | 316.50 | -0.31% | 2,696,597 |
| Jan 19, 2026 | 316.50 | 323.75 | 310.25 | 317.50 | 317.50 | 0.32% | 1,893,299 |
| Jan 16, 2026 | 320.75 | 335.00 | 316.00 | 316.50 | 316.50 | 0.16% | 2,249,254 |
| Jan 15, 2026 | 316.75 | 322.00 | 310.00 | 316.00 | 316.00 | -0.16% | 3,364,100 |
| Jan 14, 2026 | 318.50 | 323.50 | 315.25 | 316.50 | 316.50 | -1.17% | 3,939,080 |
| Jan 13, 2026 | 324.00 | 324.00 | 317.50 | 320.25 | 320.25 | -0.70% | 2,814,010 |
| Jan 12, 2026 | 320.50 | 326.00 | 316.50 | 322.50 | 322.50 | 0.70% | 3,832,498 |
| Jan 9, 2026 | 316.50 | 322.25 | 316.50 | 320.25 | 320.25 | 1.18% | 5,402,943 |
| Jan 8, 2026 | 319.00 | 321.50 | 314.50 | 316.50 | 316.50 | -1.17% | 7,406,528 |
| Jan 7, 2026 | 330.00 | 334.50 | 315.00 | 320.25 | 320.25 | -3.54% | 7,430,465 |
| Jan 6, 2026 | 317.00 | 335.00 | 312.25 | 332.00 | 332.00 | 4.48% | 30,460,840 |
| Jan 5, 2026 | 301.50 | 318.50 | 297.25 | 317.75 | 317.75 | 5.48% | 14,072,290 |
| Jan 2, 2026 | 287.25 | 302.00 | 287.25 | 301.25 | 301.25 | 3.61% | 4,746,630 |
| Dec 30, 2025 | 284.50 | 292.00 | 281.00 | 290.75 | 290.75 | 2.20% | 5,700,819 |
| Dec 29, 2025 | 294.00 | 298.00 | 283.00 | 284.50 | 284.50 | -2.40% | 12,504,226 |
| Dec 26, 2025 | 301.00 | 301.00 | 286.25 | 291.50 | 291.50 | -1.69% | 7,886,978 |
| Dec 24, 2025 | 294.75 | 297.25 | 290.00 | 296.50 | 296.50 | 1.37% | 285,517 |
| Dec 23, 2025 | 295.50 | 299.75 | 289.00 | 292.50 | 292.50 | -1.02% | 6,218,612 |
| Dec 22, 2025 | 300.00 | 301.25 | 294.50 | 295.50 | 295.50 | -1.17% | 4,603,478 |
| Dec 19, 2025 | 297.00 | 299.75 | 292.25 | 299.00 | 299.00 | 0.84% | 6,016,056 |
| Dec 18, 2025 | 295.00 | 299.00 | 291.00 | 296.50 | 296.50 | 0.85% | 20,388,880 |
| Dec 17, 2025 | 295.00 | 297.00 | 292.50 | 294.00 | 294.00 | -0.25% | 18,166,520 |
| Dec 16, 2025 | 295.50 | 298.50 | 292.25 | 294.75 | 294.75 | -0.17% | 7,029,709 |
| Dec 15, 2025 | 300.00 | 300.00 | 293.00 | 295.25 | 295.25 | -1.58% | 7,576,857 |
| Dec 12, 2025 | 303.50 | 304.25 | 294.00 | 300.00 | 300.00 | -0.99% | 12,073,260 |
| Dec 11, 2025 | 305.00 | 305.00 | 298.00 | 303.00 | 303.00 | -0.41% | 4,889,209 |
| Dec 10, 2025 | 300.00 | 304.75 | 290.00 | 304.25 | 304.25 | 1.42% | 6,457,754 |
| Dec 9, 2025 | 300.00 | 304.75 | 296.00 | 300.00 | 300.00 | -0.50% | 5,918,438 |
| 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 |