Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina · Delayed Price · Currency is ARS 316.50
-3.75 (-1.17%)
At close: Jan 8, 2026
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |