Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina
· Delayed Price · Currency is ARS 310.00
-9.00 (-2.82%)
Apr 28, 2026, 4:59 PM BRT
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 319.00 | 319.00 | 309.00 | 310.00 | 310.00 | -2.52% | 6,603,895 |
| Apr 27, 2026 | 313.00 | 320.00 | 308.75 | 318.00 | 318.00 | 1.84% | 4,045,269 |
| Apr 24, 2026 | 317.00 | 318.50 | 311.00 | 312.25 | 312.25 | -1.03% | 1,392,788 |
| Apr 23, 2026 | 324.25 | 324.25 | 315.00 | 315.50 | 315.50 | -1.48% | 1,075,132 |
| Apr 22, 2026 | 320.00 | 324.00 | 315.00 | 320.25 | 320.25 | 0.23% | 2,845,323 |
| Apr 21, 2026 | 317.00 | 324.00 | 313.25 | 319.50 | 319.50 | 0.87% | 2,249,208 |
| Apr 20, 2026 | 317.25 | 318.00 | 312.00 | 316.75 | 316.75 | -0.24% | 3,775,474 |
| Apr 17, 2026 | 314.00 | 318.50 | 310.25 | 317.50 | 317.50 | 1.11% | 2,994,905 |
| Apr 16, 2026 | 318.00 | 323.00 | 311.50 | 314.00 | 314.00 | -1.18% | 2,284,780 |
| Apr 15, 2026 | 332.00 | 332.00 | 315.25 | 317.75 | 317.75 | -8.30% | 3,179,722 |
| Apr 14, 2026 | 338.75 | 347.00 | 334.75 | 346.50 | 324.60 | 2.97% | 3,746,665 |
| Apr 13, 2026 | 338.75 | 338.75 | 331.00 | 336.50 | 315.23 | -0.44% | 2,491,622 |
| Apr 10, 2026 | 343.00 | 345.00 | 330.00 | 338.00 | 316.64 | -0.88% | 2,764,477 |
| Apr 9, 2026 | 336.50 | 344.00 | 328.00 | 341.00 | 319.45 | 1.41% | 1,887,428 |
| Apr 8, 2026 | 328.00 | 350.00 | 328.00 | 336.25 | 315.00 | 3.14% | 3,081,903 |
| Apr 7, 2026 | 329.50 | 329.50 | 323.00 | 326.00 | 305.40 | -1.51% | 2,627,370 |
| Apr 6, 2026 | 330.50 | 331.00 | 323.00 | 331.00 | 310.08 | 0.53% | 1,506,990 |
| Apr 1, 2026 | 328.00 | 331.00 | 320.00 | 329.25 | 308.44 | 0.77% | 2,520,133 |
| Mar 31, 2026 | 310.25 | 331.00 | 308.50 | 326.75 | 306.10 | 5.83% | 5,766,750 |
| Mar 30, 2026 | 305.00 | 312.00 | 305.00 | 308.75 | 289.24 | 0.65% | 2,830,092 |
| Mar 27, 2026 | 309.00 | 311.75 | 304.25 | 306.75 | 287.36 | -1.13% | 1,849,434 |
| Mar 26, 2026 | 312.00 | 314.00 | 308.00 | 310.25 | 290.64 | -0.56% | 3,413,805 |
| Mar 25, 2026 | 314.00 | 318.75 | 311.50 | 312.00 | 292.28 | -0.56% | 5,568,868 |
| Mar 23, 2026 | 313.00 | 319.25 | 309.50 | 313.75 | 293.92 | 0.16% | 706,115 |
| Mar 20, 2026 | 313.25 | 316.00 | 303.00 | 313.25 | 293.45 | 0.24% | 3,512,090 |
| Mar 19, 2026 | 317.00 | 317.00 | 308.25 | 312.50 | 292.75 | -0.95% | 2,318,637 |
| Mar 18, 2026 | 314.50 | 316.75 | 308.00 | 315.50 | 295.56 | 0.40% | 2,504,419 |
| Mar 17, 2026 | 305.00 | 315.00 | 302.00 | 314.25 | 294.39 | 3.20% | 4,712,429 |
| Mar 16, 2026 | 305.00 | 309.75 | 302.00 | 304.50 | 285.26 | 0.33% | 3,733,749 |
| Mar 13, 2026 | 306.50 | 309.50 | 300.75 | 303.50 | 284.32 | -0.82% | 3,238,486 |
| Mar 12, 2026 | 315.00 | 319.75 | 303.00 | 306.00 | 286.66 | -3.09% | 2,502,092 |
| Mar 11, 2026 | 320.00 | 325.00 | 313.75 | 315.75 | 295.80 | -0.79% | 1,646,263 |
| Mar 10, 2026 | 307.00 | 320.00 | 304.00 | 318.25 | 298.14 | 4.09% | 4,430,509 |
| Mar 9, 2026 | 306.75 | 307.00 | 300.00 | 305.75 | 286.43 | -0.41% | 2,698,113 |
| Mar 6, 2026 | 298.00 | 307.25 | 293.50 | 307.00 | 287.60 | 4.16% | 8,726,993 |
| Mar 5, 2026 | 300.00 | 302.00 | 292.00 | 294.75 | 276.12 | -1.26% | 3,715,283 |
| Mar 4, 2026 | 305.00 | 312.00 | 297.50 | 298.50 | 279.64 | -2.21% | 10,845,220 |
| Mar 3, 2026 | 315.00 | 315.00 | 302.50 | 305.25 | 285.96 | -3.17% | 7,781,858 |
| Mar 2, 2026 | 317.00 | 322.00 | 304.50 | 315.25 | 295.33 | -0.47% | 4,232,282 |
| Feb 27, 2026 | 315.00 | 321.00 | 312.00 | 316.75 | 296.73 | 0.72% | 8,828,059 |
| Feb 26, 2026 | 306.00 | 324.00 | 301.00 | 314.50 | 294.62 | 3.28% | 9,731,695 |
| Feb 25, 2026 | 309.00 | 315.00 | 302.50 | 304.50 | 285.26 | -2.79% | 3,688,218 |
| Feb 24, 2026 | 312.00 | 319.00 | 308.00 | 313.25 | 293.45 | 0.32% | 2,216,629 |
| Feb 23, 2026 | 325.00 | 328.25 | 310.00 | 312.25 | 292.52 | -4.22% | 5,642,597 |
| Feb 20, 2026 | 308.50 | 327.50 | 301.50 | 326.00 | 305.40 | 8.22% | 6,144,294 |
| Feb 19, 2026 | 296.75 | 309.75 | 287.00 | 301.25 | 282.21 | 1.95% | 5,666,493 |
| Feb 18, 2026 | 300.75 | 317.00 | 292.00 | 295.50 | 276.82 | -4.06% | 4,058,493 |
| Feb 13, 2026 | 313.00 | 315.00 | 298.00 | 308.00 | 288.53 | -1.52% | 3,386,327 |
| Feb 12, 2026 | 324.75 | 329.00 | 310.00 | 312.75 | 292.98 | -3.77% | 5,474,451 |
| Feb 11, 2026 | 328.25 | 328.25 | 322.25 | 325.00 | 304.46 | -0.84% | 5,159,119 |
| Feb 10, 2026 | 328.00 | 329.50 | 320.00 | 327.75 | 307.04 | 0.23% | 5,841,063 |
| Feb 9, 2026 | 330.00 | 332.75 | 325.25 | 327.00 | 306.33 | -0.91% | 4,448,340 |
| Feb 6, 2026 | 329.75 | 333.75 | 329.25 | 330.00 | 309.14 | -0.15% | 13,267,580 |
| Feb 5, 2026 | 330.00 | 334.75 | 324.25 | 330.50 | 309.61 | -0.97% | 5,526,140 |
| Feb 4, 2026 | 334.75 | 335.00 | 330.00 | 333.75 | 312.66 | -0.37% | 4,006,590 |
| Feb 3, 2026 | 335.00 | 338.75 | 326.75 | 335.00 | 313.83 | - | 4,245,383 |
| Feb 2, 2026 | 336.00 | 344.75 | 329.00 | 335.00 | 313.83 | -0.22% | 4,360,731 |
| Jan 30, 2026 | 343.50 | 347.50 | 333.50 | 335.75 | 314.53 | -1.54% | 10,792,400 |
| Jan 29, 2026 | 338.00 | 343.75 | 333.25 | 341.00 | 319.45 | 0.22% | 7,286,441 |
| Jan 28, 2026 | 332.00 | 341.25 | 332.00 | 340.25 | 318.75 | 2.33% | 11,852,180 |
| Jan 27, 2026 | 328.00 | 333.00 | 321.00 | 332.50 | 311.49 | 1.68% | 6,977,023 |
| Jan 26, 2026 | 324.50 | 329.00 | 317.50 | 327.00 | 306.33 | 0.85% | 4,315,868 |
| Jan 23, 2026 | 324.00 | 328.00 | 319.00 | 324.25 | 303.76 | 0.08% | 2,589,502 |
| Jan 22, 2026 | 322.75 | 336.00 | 320.00 | 324.00 | 303.52 | 0.39% | 4,618,799 |
| Jan 21, 2026 | 315.00 | 323.00 | 313.00 | 322.75 | 302.35 | 1.97% | 3,689,952 |
| Jan 20, 2026 | 317.50 | 320.75 | 310.00 | 316.50 | 296.50 | -0.31% | 2,696,597 |
| Jan 19, 2026 | 316.50 | 323.75 | 310.25 | 317.50 | 297.43 | 0.32% | 1,893,299 |
| Jan 16, 2026 | 320.75 | 335.00 | 316.00 | 316.50 | 296.50 | 0.16% | 2,249,254 |
| Jan 15, 2026 | 316.75 | 322.00 | 310.00 | 316.00 | 296.03 | -0.16% | 3,364,100 |
| Jan 14, 2026 | 318.50 | 323.50 | 315.25 | 316.50 | 296.50 | -1.17% | 3,939,080 |
| Jan 13, 2026 | 324.00 | 324.00 | 317.50 | 320.25 | 300.01 | -0.70% | 2,814,010 |
| Jan 12, 2026 | 320.50 | 326.00 | 316.50 | 322.50 | 302.12 | 0.70% | 3,832,498 |
| Jan 9, 2026 | 316.50 | 322.25 | 316.50 | 320.25 | 300.01 | 1.18% | 5,402,943 |
| Jan 8, 2026 | 319.00 | 321.50 | 314.50 | 316.50 | 296.50 | -1.17% | 7,406,533 |
| Jan 7, 2026 | 330.00 | 334.50 | 315.00 | 320.25 | 300.01 | -3.54% | 7,430,465 |
| Jan 6, 2026 | 317.00 | 335.00 | 312.25 | 332.00 | 311.02 | 4.48% | 30,460,840 |
| Jan 5, 2026 | 301.50 | 318.50 | 297.25 | 317.75 | 297.67 | 5.48% | 14,072,290 |
| Jan 2, 2026 | 287.25 | 302.00 | 287.25 | 301.25 | 282.21 | 3.61% | 4,746,630 |
| Dec 30, 2025 | 284.50 | 292.00 | 281.00 | 290.75 | 272.38 | 2.20% | 5,700,819 |
| Dec 29, 2025 | 294.00 | 298.00 | 283.00 | 284.50 | 266.52 | -2.40% | 12,504,220 |
| Dec 26, 2025 | 301.00 | 301.00 | 286.25 | 291.50 | 273.08 | -1.69% | 7,886,978 |
| Dec 24, 2025 | 294.75 | 297.25 | 290.00 | 296.50 | 277.76 | 1.37% | 285,517 |
| Dec 23, 2025 | 295.50 | 299.75 | 289.00 | 292.50 | 274.01 | -1.02% | 6,218,612 |
| Dec 22, 2025 | 300.00 | 301.25 | 294.50 | 295.50 | 276.82 | -1.17% | 4,603,478 |
| Dec 19, 2025 | 297.00 | 299.75 | 292.25 | 299.00 | 280.10 | 0.84% | 6,016,056 |
| Dec 18, 2025 | 295.00 | 299.00 | 291.00 | 296.50 | 277.76 | 0.85% | 20,388,880 |
| Dec 17, 2025 | 295.00 | 297.00 | 292.50 | 294.00 | 275.42 | -0.25% | 18,166,520 |
| Dec 16, 2025 | 295.50 | 298.50 | 292.25 | 294.75 | 276.12 | -0.17% | 7,029,709 |
| Dec 15, 2025 | 300.00 | 300.00 | 293.00 | 295.25 | 276.59 | -1.58% | 7,576,857 |
| Dec 12, 2025 | 303.50 | 304.25 | 294.00 | 300.00 | 281.04 | -0.99% | 12,073,260 |
| Dec 11, 2025 | 305.00 | 305.00 | 298.00 | 303.00 | 283.85 | -0.41% | 4,889,209 |
| Dec 10, 2025 | 300.00 | 304.75 | 290.00 | 304.25 | 285.02 | 1.42% | 6,457,754 |
| Dec 9, 2025 | 300.00 | 304.75 | 296.00 | 300.00 | 281.04 | -0.50% | 5,918,438 |
| Dec 5, 2025 | 301.50 | 306.75 | 296.00 | 301.50 | 282.45 | 0.58% | 5,922,299 |
| Dec 4, 2025 | 305.00 | 307.00 | 299.00 | 299.75 | 280.81 | -1.32% | 8,454,679 |
| Dec 3, 2025 | 302.50 | 305.00 | 298.50 | 303.75 | 284.55 | 0.83% | 12,570,490 |
| Dec 2, 2025 | 301.00 | 303.00 | 295.50 | 301.25 | 282.21 | 0.42% | 7,633,927 |
| Dec 1, 2025 | 299.50 | 302.00 | 291.25 | 300.00 | 281.04 | 0.17% | 4,609,648 |
| Nov 28, 2025 | 298.25 | 302.00 | 295.50 | 299.50 | 280.57 | 0.42% | 7,720,643 |
| Nov 27, 2025 | 293.25 | 299.75 | 288.00 | 298.25 | 279.40 | 1.79% | 3,727,753 |