Banco Macro S.A. (BCBA:BMA.D)
Argentina · Delayed Price · Currency is ARS · Price in USD 10.01
+0.93 (10.24%)
At close: Jun 11, 2026
BCBA:BMA.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 9.07 | 9.25 | 8.80 | 9.08 | - | - | 7,590 |
| Jun 10, 2026 | 9.07 | 9.25 | 8.80 | 9.08 | 9.08 | -0.55% | 7,590 |
| Jun 9, 2026 | 8.91 | 9.24 | 8.80 | 9.13 | 9.13 | 4.58% | 11,471 |
| Jun 8, 2026 | 8.67 | 8.86 | 8.67 | 8.73 | 8.73 | 0.11% | 9,083 |
| Jun 5, 2026 | 8.85 | 9.04 | 8.68 | 8.72 | 8.72 | -4.18% | 6,280 |
| Jun 4, 2026 | 9.06 | 9.28 | 8.98 | 9.10 | 9.10 | 2.13% | 24,339 |
| Jun 3, 2026 | 9.11 | 9.39 | 8.87 | 8.91 | 8.91 | -4.09% | 10,874 |
| Jun 2, 2026 | 9.52 | 9.52 | 9.14 | 9.29 | 9.29 | -1.86% | 5,044 |
| Jun 1, 2026 | 9.40 | 9.62 | 9.26 | 9.52 | 9.47 | 1.38% | 21,628 |
| May 29, 2026 | 9.10 | 9.50 | 9.10 | 9.39 | 9.34 | 3.41% | 30,882 |
| May 28, 2026 | 9.00 | 9.40 | 9.00 | 9.08 | 9.03 | 2.83% | 30,213 |
| May 27, 2026 | 8.28 | 9.07 | 8.28 | 8.83 | 8.78 | 7.29% | 66,800 |
| May 26, 2026 | 7.98 | 8.30 | 7.97 | 8.23 | 8.18 | 2.24% | 58,843 |
| May 22, 2026 | 8.20 | 8.20 | 7.85 | 8.05 | 8.00 | -0.86% | 26,952 |
| May 21, 2026 | 7.42 | 8.20 | 7.34 | 8.12 | 8.07 | 8.85% | 25,904 |
| May 20, 2026 | 7.22 | 7.55 | 7.19 | 7.46 | 7.42 | 3.76% | 12,141 |
| May 19, 2026 | 7.55 | 7.55 | 7.17 | 7.19 | 7.15 | -5.52% | 9,264 |
| May 18, 2026 | 7.39 | 7.61 | 7.20 | 7.61 | 7.57 | 3.89% | 3,822 |
| May 15, 2026 | 7.50 | 7.50 | 7.27 | 7.38 | 7.28 | -1.47% | 7,377 |
| May 14, 2026 | 7.41 | 7.63 | 7.41 | 7.49 | 7.39 | 0.94% | 5,808 |
| May 13, 2026 | 7.69 | 7.69 | 7.42 | 7.42 | 7.32 | -2.62% | 5,397 |
| May 12, 2026 | 7.63 | 7.65 | 7.51 | 7.62 | 7.52 | -2.81% | 9,061 |
| May 11, 2026 | 7.64 | 7.96 | 7.49 | 7.84 | 7.74 | -0.76% | 15,973 |
| May 8, 2026 | 7.75 | 7.90 | 7.53 | 7.90 | 7.80 | 1.80% | 5,204 |
| May 7, 2026 | 8.00 | 8.10 | 7.70 | 7.76 | 7.66 | -3.00% | 8,299 |
| May 6, 2026 | 7.47 | 8.12 | 7.45 | 8.00 | 7.90 | 10.50% | 17,783 |
| May 5, 2026 | 7.34 | 7.45 | 7.19 | 7.24 | 7.15 | -0.69% | 5,690 |
| May 4, 2026 | 7.36 | 7.39 | 7.09 | 7.29 | 7.19 | -3.57% | 68,856 |
| Apr 30, 2026 | 7.68 | 7.71 | 7.37 | 7.56 | 7.46 | -1.18% | 7,028 |
| Apr 29, 2026 | 7.90 | 7.98 | 7.56 | 7.65 | 7.55 | -3.16% | 4,756 |
| Apr 28, 2026 | 7.79 | 7.90 | 7.58 | 7.90 | 7.80 | 1.94% | 4,547 |
| Apr 27, 2026 | 7.70 | 7.99 | 7.70 | 7.75 | 7.65 | - | 5,453 |
| Apr 24, 2026 | 7.76 | 7.89 | 7.66 | 7.75 | 7.65 | -0.51% | 6,360 |
| Apr 23, 2026 | 8.05 | 8.12 | 7.70 | 7.79 | 7.69 | -4.42% | 14,901 |
| Apr 22, 2026 | 8.39 | 8.52 | 8.11 | 8.15 | 8.04 | -3.21% | 26,921 |
| Apr 21, 2026 | 8.70 | 8.70 | 8.36 | 8.42 | 8.31 | -1.64% | 5,357 |
| Apr 20, 2026 | 8.50 | 8.58 | 8.32 | 8.56 | 8.45 | 1.18% | 15,145 |
| Apr 17, 2026 | 8.51 | 8.58 | 8.35 | 8.46 | 8.35 | -0.47% | 24,689 |
| Apr 16, 2026 | 8.74 | 8.74 | 8.30 | 8.50 | 8.39 | -1.16% | 12,727 |
| Apr 15, 2026 | 8.45 | 8.60 | 8.37 | 8.60 | 8.49 | 1.78% | 20,222 |
| Apr 14, 2026 | 8.56 | 8.69 | 8.39 | 8.45 | 8.34 | 0.60% | 7,461 |
| Apr 13, 2026 | 8.40 | 8.62 | 8.26 | 8.40 | 8.29 | 0.36% | 49,071 |
| Apr 10, 2026 | 8.33 | 8.61 | 8.33 | 8.37 | 8.26 | 0.36% | 31,599 |
| Apr 9, 2026 | 8.47 | 8.65 | 8.16 | 8.34 | 8.23 | -0.24% | 15,266 |
| Apr 8, 2026 | 7.80 | 8.47 | 7.77 | 8.36 | 8.25 | 6.77% | 31,578 |
| Apr 7, 2026 | 7.92 | 7.99 | 7.64 | 7.83 | 7.73 | -2.61% | 20,792 |
| Apr 6, 2026 | 7.97 | 8.48 | 7.87 | 8.04 | 7.93 | -0.12% | 16,226 |
| Apr 1, 2026 | 8.15 | 8.23 | 7.81 | 8.05 | 7.94 | 0.88% | 23,457 |
| Mar 31, 2026 | 7.28 | 8.11 | 7.28 | 7.98 | 7.88 | 10.68% | 75,863 |
| Mar 30, 2026 | 7.30 | 7.44 | 7.15 | 7.21 | 7.12 | 0.14% | 9,164 |