Philip Morris International Inc. (BCBA:PM)
Argentina
· Delayed Price · Currency is ARS 14,070
-550 (-3.76%)
Last updated: Mar 5, 2026, 1:48 PM BRT
BCBA:PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14,900.00 | 14,900.00 | 14,360.00 | 14,620.00 | 14,620.00 | -0.20% | 838 |
| Mar 3, 2026 | 14,890.00 | 15,050.00 | 14,480.00 | 14,650.00 | 14,650.00 | -2.66% | 1,529 |
| Mar 2, 2026 | 15,180.00 | 15,380.00 | 14,930.00 | 15,050.00 | 15,050.00 | -0.33% | 790 |
| Feb 27, 2026 | 15,190.00 | 15,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.14% | 339 |
| Feb 26, 2026 | 15,590.00 | 15,680.00 | 15,310.00 | 15,430.00 | 15,430.00 | -0.84% | 475 |
| Feb 25, 2026 | 15,150.00 | 15,590.00 | 14,750.00 | 15,560.00 | 15,560.00 | 3.94% | 687 |
| Feb 24, 2026 | 14,730.00 | 15,030.00 | 14,730.00 | 14,970.00 | 14,970.00 | -0.27% | 534 |
| Feb 23, 2026 | 14,620.00 | 15,090.00 | 14,610.00 | 15,010.00 | 15,010.00 | 2.04% | 1,164 |
| Feb 20, 2026 | 14,680.00 | 14,940.00 | 14,680.00 | 14,710.00 | 14,710.00 | -0.07% | 811 |
| Feb 19, 2026 | 14,650.00 | 14,830.00 | 14,580.00 | 14,720.00 | 14,720.00 | -0.07% | 374 |
| Feb 18, 2026 | 15,090.00 | 15,160.00 | 14,730.00 | 14,730.00 | 14,730.00 | -3.98% | 2,683 |
| Feb 13, 2026 | 15,580.00 | 15,580.00 | 15,310.00 | 15,340.00 | 15,340.00 | -0.71% | 578 |
| Feb 12, 2026 | 15,240.00 | 15,600.00 | 14,950.00 | 15,450.00 | 15,450.00 | 1.38% | 1,238 |
| Feb 11, 2026 | 14,900.00 | 15,380.00 | 14,800.00 | 15,240.00 | 15,240.00 | 2.28% | 553 |
| Feb 10, 2026 | 14,850.00 | 15,030.00 | 14,620.00 | 14,900.00 | 14,900.00 | 0.81% | 468 |
| Feb 9, 2026 | 15,680.00 | 15,680.00 | 14,670.00 | 14,780.00 | 14,780.00 | -2.12% | 670 |
| Feb 6, 2026 | 15,070.00 | 15,540.00 | 14,770.00 | 15,100.00 | 15,100.00 | -0.98% | 1,190 |
| Feb 5, 2026 | 15,160.00 | 15,400.00 | 14,840.00 | 15,250.00 | 15,250.00 | 2.76% | 618 |
| Feb 4, 2026 | 14,910.00 | 14,910.00 | 14,680.00 | 14,840.00 | 14,840.00 | 0.27% | 684 |
| Feb 3, 2026 | 14,880.00 | 15,100.00 | 14,790.00 | 14,800.00 | 14,800.00 | -0.67% | 1,281 |
| Feb 2, 2026 | 15,140.00 | 15,150.00 | 14,370.00 | 14,900.00 | 14,900.00 | -0.13% | 900 |
| Jan 30, 2026 | 14,730.00 | 15,040.00 | 14,690.00 | 14,920.00 | 14,920.00 | 0.40% | 5,185 |
| Jan 29, 2026 | 14,780.00 | 15,140.00 | 14,780.00 | 14,860.00 | 14,860.00 | -0.07% | 695 |
| Jan 28, 2026 | 14,820.00 | 15,120.00 | 14,820.00 | 14,870.00 | 14,870.00 | 0.13% | 893 |
| Jan 27, 2026 | 14,700.00 | 14,920.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.75% | 2,460 |
| Jan 26, 2026 | 14,490.00 | 14,830.00 | 14,430.00 | 14,740.00 | 14,740.00 | 2.43% | 4,262 |
| Jan 23, 2026 | 14,120.00 | 14,460.00 | 14,120.00 | 14,390.00 | 14,390.00 | 1.55% | 735 |
| Jan 22, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,170.00 | 14,170.00 | 0.28% | 3,087 |
| Jan 21, 2026 | 14,250.00 | 14,270.00 | 13,740.00 | 14,130.00 | 14,130.00 | -0.07% | 1,144 |
| Jan 20, 2026 | 15,100.00 | 15,100.00 | 14,090.00 | 14,140.00 | 14,140.00 | -8.72% | 8,756 |
| Jan 19, 2026 | 14,890.00 | 15,500.00 | 14,440.00 | 15,490.00 | 15,490.00 | 5.66% | 801 |
| Jan 16, 2026 | 14,620.00 | 14,670.00 | 14,320.00 | 14,660.00 | 14,660.00 | 0.41% | 4,986 |
| Jan 15, 2026 | 14,290.00 | 14,600.00 | 14,290.00 | 14,600.00 | 14,600.00 | 1.04% | 2,480 |
| Jan 14, 2026 | 14,300.00 | 14,470.00 | 14,010.00 | 14,450.00 | 14,450.00 | 2.48% | 2,570 |
| Jan 13, 2026 | 13,900.00 | 14,200.00 | 13,860.00 | 14,100.00 | 14,100.00 | 1.22% | 2,506 |
| Jan 12, 2026 | 13,790.00 | 14,100.00 | 13,500.00 | 13,930.00 | 13,930.00 | 1.02% | 1,327 |
| Jan 9, 2026 | 13,640.00 | 13,800.00 | 13,420.00 | 13,790.00 | 13,790.00 | 2.07% | 1,411 |
| Jan 8, 2026 | 13,300.00 | 13,520.00 | 13,070.00 | 13,510.00 | 13,510.00 | 1.50% | 2,685 |
| Jan 7, 2026 | 13,210.00 | 13,320.00 | 13,070.00 | 13,310.00 | 13,310.00 | 0.30% | 1,098 |
| Jan 6, 2026 | 13,740.00 | 13,750.00 | 13,270.00 | 13,270.00 | 13,270.00 | -3.00% | 819 |
| Jan 5, 2026 | 13,730.00 | 13,730.00 | 12,500.00 | 13,680.00 | 13,680.00 | -0.51% | 9,689 |
| Jan 2, 2026 | 13,720.00 | 13,870.00 | 13,570.00 | 13,750.00 | 13,750.00 | 0.36% | 1,469 |
| Dec 30, 2025 | 13,880.00 | 13,890.00 | 13,690.00 | 13,700.00 | 13,700.00 | - | 400 |
| Dec 29, 2025 | 14,000.00 | 14,000.00 | 13,590.00 | 13,700.00 | 13,700.00 | 0.59% | 2,158 |
| Dec 26, 2025 | 13,400.00 | 14,330.00 | 13,400.00 | 13,620.00 | 13,620.00 | -6.39% | 1,423 |
| Dec 24, 2025 | 13,690.00 | 14,560.00 | 13,690.00 | 14,550.00 | 14,445.90 | 5.51% | 493 |
| Dec 23, 2025 | 13,790.00 | 13,870.00 | 13,700.00 | 13,790.00 | 13,691.34 | 0.66% | 1,830 |
| Dec 22, 2025 | 13,730.00 | 13,830.00 | 12,970.00 | 13,700.00 | 13,601.99 | -0.22% | 1,297 |
| Dec 19, 2025 | 13,660.00 | 13,730.00 | 13,370.00 | 13,730.00 | 13,631.77 | 1.70% | 2,062 |
| Dec 18, 2025 | 13,810.00 | 13,820.00 | 13,440.00 | 13,500.00 | 13,403.42 | -1.17% | 1,871 |
| Dec 17, 2025 | 13,660.00 | 15,000.00 | 13,420.00 | 13,660.00 | 13,562.27 | 0.59% | 1,658 |
| Dec 16, 2025 | 13,700.00 | 13,760.00 | 13,410.00 | 13,580.00 | 13,482.84 | 0.22% | 1,995 |
| Dec 15, 2025 | 13,000.00 | 13,580.00 | 12,820.00 | 13,550.00 | 13,453.06 | 5.37% | 10,659 |
| Dec 12, 2025 | 12,570.00 | 12,880.00 | 12,530.00 | 12,860.00 | 12,768.00 | 2.23% | 731 |
| Dec 11, 2025 | 12,490.00 | 12,800.00 | 12,490.00 | 12,580.00 | 12,490.00 | 0.24% | 2,949 |
| Dec 10, 2025 | 12,510.00 | 12,630.00 | 12,400.00 | 12,550.00 | 12,460.21 | 0.16% | 563 |
| Dec 9, 2025 | 12,450.00 | 12,620.00 | 12,300.00 | 12,530.00 | 12,440.36 | 0.64% | 654 |
| Dec 5, 2025 | 13,000.00 | 13,000.00 | 12,330.00 | 12,450.00 | 12,360.93 | 0.24% | 2,644 |
| Dec 4, 2025 | 13,600.00 | 13,600.00 | 12,280.00 | 12,420.00 | 12,331.14 | -2.89% | 1,532 |
| Dec 3, 2025 | 13,130.00 | 13,130.00 | 12,780.00 | 12,790.00 | 12,698.50 | -1.77% | 1,023 |
| Dec 2, 2025 | 13,230.00 | 13,230.00 | 12,950.00 | 13,020.00 | 12,926.85 | -1.36% | 1,259 |
| Dec 1, 2025 | 13,290.00 | 13,320.00 | 13,050.00 | 13,200.00 | 13,105.56 | -0.68% | 1,229 |
| Nov 28, 2025 | 13,420.00 | 14,000.00 | 13,160.00 | 13,290.00 | 13,194.92 | -0.60% | 2,663 |
| Nov 27, 2025 | 13,450.00 | 13,450.00 | 12,580.00 | 13,370.00 | 13,274.35 | 0.22% | 50 |
| Nov 26, 2025 | 13,190.00 | 13,430.00 | 12,980.00 | 13,340.00 | 13,244.56 | -0.07% | 776 |
| Nov 25, 2025 | 13,000.00 | 13,350.00 | 12,500.00 | 13,350.00 | 13,254.49 | 2.69% | 1,598 |
| Nov 21, 2025 | 13,220.00 | 13,220.00 | 12,990.00 | 13,000.00 | 12,906.99 | 0.70% | 89 |
| Nov 20, 2025 | 12,640.00 | 12,920.00 | 12,640.00 | 12,910.00 | 12,817.64 | 1.41% | 509 |
| Nov 19, 2025 | 12,820.00 | 12,850.00 | 12,620.00 | 12,730.00 | 12,638.93 | 0.32% | 755 |
| Nov 18, 2025 | 12,830.00 | 13,020.00 | 12,690.00 | 12,690.00 | 12,599.21 | 0.87% | 2,160 |
| Nov 17, 2025 | 12,800.00 | 12,930.00 | 12,540.00 | 12,580.00 | 12,490.00 | -1.56% | 3,095 |
| Nov 14, 2025 | 12,800.00 | 12,910.00 | 12,610.00 | 12,780.00 | 12,688.57 | -0.47% | 1,109 |
| Nov 13, 2025 | 12,850.00 | 12,870.00 | 12,520.00 | 12,840.00 | 12,748.14 | -0.23% | 2,042 |
| Nov 12, 2025 | 13,000.00 | 13,000.00 | 12,690.00 | 12,870.00 | 12,777.92 | -0.16% | 3,279 |
| Nov 11, 2025 | 12,700.00 | 12,910.00 | 12,080.00 | 12,890.00 | 12,797.78 | 1.90% | 3,201 |
| Nov 10, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,650.00 | 12,559.50 | 0.80% | 1,916 |
| Nov 7, 2025 | 12,500.00 | 12,680.00 | 12,370.00 | 12,550.00 | 12,460.21 | 0.56% | 2,080 |
| Nov 6, 2025 | 12,280.00 | 12,570.00 | 12,260.00 | 12,480.00 | 12,390.71 | 0.97% | 422 |
| Nov 5, 2025 | 12,310.00 | 12,460.00 | 12,230.00 | 12,360.00 | 12,271.57 | -0.64% | 903 |
| Nov 4, 2025 | 12,200.00 | 12,460.00 | 12,200.00 | 12,440.00 | 12,351.00 | 1.72% | 2,580 |
| Nov 3, 2025 | 12,120.00 | 12,230.00 | 11,830.00 | 12,230.00 | 12,142.50 | 0.91% | 1,468 |
| Oct 31, 2025 | 12,000.00 | 12,120.00 | 11,880.00 | 12,120.00 | 12,033.29 | 0.17% | 2,173 |
| Oct 30, 2025 | 12,100.00 | 12,210.00 | 12,000.00 | 12,100.00 | 12,013.43 | -0.25% | 2,074 |
| Oct 29, 2025 | 12,400.00 | 12,410.00 | 12,100.00 | 12,130.00 | 12,043.22 | -2.18% | 1,605 |
| Oct 28, 2025 | 12,300.00 | 12,560.00 | 12,250.00 | 12,400.00 | 12,311.29 | 0.24% | 3,402 |
| Oct 27, 2025 | 12,530.00 | 12,850.00 | 11,000.00 | 12,370.00 | 12,281.50 | -9.77% | 865 |
| Oct 24, 2025 | 13,650.00 | 13,790.00 | 13,450.00 | 13,710.00 | 13,611.91 | 0.07% | 1,935 |
| Oct 23, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,601.99 | -1.86% | 1,771 |
| Oct 22, 2025 | 13,620.00 | 14,080.00 | 13,620.00 | 13,960.00 | 13,860.13 | 2.57% | 3,634 |
| Oct 21, 2025 | 13,080.00 | 13,650.00 | 12,440.00 | 13,610.00 | 13,512.63 | -0.80% | 6,111 |
| Oct 20, 2025 | 13,670.00 | 13,840.00 | 13,520.00 | 13,720.00 | 13,621.84 | 1.25% | 2,052 |
| Oct 17, 2025 | 12,900.00 | 13,620.00 | 12,900.00 | 13,550.00 | 13,453.06 | 5.04% | 1,345 |
| Oct 16, 2025 | 12,820.00 | 13,060.00 | 12,690.00 | 12,900.00 | 12,807.71 | 0.23% | 1,036 |
| Oct 15, 2025 | 12,850.00 | 13,100.00 | 12,630.00 | 12,870.00 | 12,777.92 | -1.00% | 1,251 |
| Oct 14, 2025 | 12,200.00 | 13,240.00 | 12,000.00 | 13,000.00 | 12,906.99 | 2.69% | 719 |
| Oct 13, 2025 | 12,730.00 | 12,730.00 | 12,180.00 | 12,660.00 | 12,569.43 | -0.55% | 1,402 |
| Oct 9, 2025 | 13,380.00 | 13,380.00 | 12,720.00 | 12,730.00 | 12,638.93 | -4.79% | 1,771 |
| Oct 8, 2025 | 13,420.00 | 13,490.00 | 13,090.00 | 13,370.00 | 13,274.35 | -0.37% | 3,497 |
| Oct 7, 2025 | 12,950.00 | 13,450.00 | 12,860.00 | 13,420.00 | 13,323.99 | 3.55% | 3,128 |
| Oct 6, 2025 | 12,960.00 | 13,000.00 | 12,770.00 | 12,960.00 | 12,867.28 | 0.08% | 2,192 |