Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina · Delayed Price · Currency is ARS 203.50
-3.00 (-1.45%)
Aug 1, 2025, 4:59 PM BRT
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 208.00 | 209.75 | 200.00 | 203.50 | 204.25 | -1.45% | 4,408,766 |
| Jul 31, 2025 | 204.50 | 210.00 | 204.50 | 206.50 | 206.50 | 2.10% | 9,866,569 |
| Jul 30, 2025 | 201.50 | 210.00 | 200.75 | 202.25 | 202.25 | 0.75% | 21,091,346 |
| Jul 29, 2025 | 195.00 | 202.00 | 195.00 | 200.75 | 200.75 | 3.35% | 10,465,175 |
| Jul 28, 2025 | 193.00 | 197.00 | 193.00 | 194.25 | 194.25 | 0.78% | 4,177,392 |
| Jul 25, 2025 | 193.50 | 200.00 | 192.00 | 192.75 | 192.75 | - | 6,726,124 |
| Jul 24, 2025 | 191.25 | 193.00 | 189.75 | 192.75 | 192.75 | - | 3,627,016 |
| Jul 23, 2025 | 193.00 | 194.50 | 189.00 | 192.75 | 192.75 | 0.78% | 10,911,360 |
| Jul 22, 2025 | 190.00 | 196.00 | 185.25 | 191.25 | 191.25 | 0.39% | 4,781,458 |
| Jul 21, 2025 | 195.00 | 196.75 | 187.00 | 190.50 | 190.50 | -1.68% | 3,739,155 |
| Jul 18, 2025 | 195.00 | 203.00 | 192.25 | 193.75 | 193.75 | 0.26% | 2,580,632 |
| Jul 17, 2025 | 195.00 | 197.00 | 191.50 | 193.25 | 193.25 | -1.15% | 2,599,766 |
| Jul 16, 2025 | 194.75 | 195.75 | 190.00 | 195.50 | 195.50 | 0.39% | 3,904,268 |
| Jul 15, 2025 | 192.50 | 195.00 | 191.75 | 194.75 | 194.75 | 1.43% | 4,670,487 |
| Jul 14, 2025 | 192.00 | 195.00 | 187.25 | 192.00 | 192.00 | - | 4,909,072 |
| Jul 11, 2025 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | -2.66% | 2,854,637 |
| Jul 10, 2025 | 196.50 | 199.50 | 191.50 | 197.25 | 197.25 | 0.13% | 2,714,443 |
| Jul 8, 2025 | 191.00 | 199.25 | 189.75 | 197.00 | 197.00 | 3.14% | 3,530,078 |
| Jul 7, 2025 | 195.00 | 195.00 | 186.00 | 191.00 | 191.00 | -1.67% | 12,264,529 |
| Jul 4, 2025 | 197.75 | 200.00 | 193.75 | 194.25 | 194.25 | -1.77% | 7,142,758 |
| Jul 3, 2025 | 198.00 | 208.00 | 195.00 | 197.75 | 197.75 | -0.25% | 2,746,824 |
| Jul 2, 2025 | 194.00 | 199.75 | 190.25 | 198.25 | 198.25 | 2.06% | 2,854,437 |
| Jul 1, 2025 | 192.25 | 196.75 | 188.00 | 194.25 | 194.25 | 1.30% | 4,291,618 |
| Jun 30, 2025 | 198.00 | 199.00 | 190.50 | 191.75 | 191.75 | -3.28% | 7,684,658 |
| Jun 27, 2025 | 199.00 | 200.75 | 196.00 | 198.25 | 198.25 | -0.38% | 4,192,531 |
| Jun 26, 2025 | 200.00 | 202.00 | 197.50 | 199.00 | 199.00 | -0.50% | 10,638,973 |
| Jun 25, 2025 | 202.50 | 202.50 | 195.00 | 200.00 | 200.00 | -1.48% | 1,783,878 |
| Jun 24, 2025 | 196.50 | 204.25 | 196.50 | 203.00 | 203.00 | 3.70% | 6,679,004 |
| Jun 23, 2025 | 198.00 | 200.00 | 190.00 | 195.75 | 195.75 | -2.37% | 5,927,068 |
| Jun 19, 2025 | 198.00 | 203.00 | 196.00 | 200.50 | 200.50 | 1.13% | 3,950,010 |
| Jun 18, 2025 | 204.00 | 205.00 | 197.00 | 198.25 | 198.25 | -2.34% | 3,869,703 |
| Jun 17, 2025 | 202.00 | 204.00 | 193.00 | 203.00 | 203.00 | 0.62% | 7,516,046 |
| Jun 13, 2025 | 212.25 | 213.75 | 200.00 | 201.75 | 201.75 | -4.95% | 10,355,758 |
| Jun 12, 2025 | 209.00 | 215.00 | 201.00 | 212.25 | 212.25 | 1.80% | 12,725,100 |
| Jun 11, 2025 | 208.75 | 210.75 | 206.50 | 208.50 | 208.50 | -0.12% | 7,402,179 |
| Jun 10, 2025 | 203.00 | 212.00 | 203.00 | 208.75 | 208.75 | 2.96% | 5,696,581 |
| Jun 9, 2025 | 208.50 | 210.00 | 202.00 | 202.75 | 202.75 | -3.45% | 3,044,115 |
| Jun 6, 2025 | 206.75 | 212.00 | 203.00 | 210.00 | 210.00 | 1.69% | 2,674,670 |
| Jun 5, 2025 | 202.50 | 207.50 | 201.00 | 206.50 | 206.50 | 0.98% | 7,147,375 |
| Jun 4, 2025 | 208.50 | 213.50 | 203.00 | 204.50 | 204.50 | -1.92% | 8,351,269 |
| Jun 3, 2025 | 211.00 | 220.00 | 204.00 | 208.50 | 208.50 | -1.18% | 3,865,893 |
| Jun 2, 2025 | 220.00 | 222.00 | 209.50 | 211.00 | 211.00 | -3.98% | 5,088,466 |
| May 30, 2025 | 222.00 | 222.00 | 215.50 | 219.75 | 219.75 | -1.01% | 5,648,677 |
| May 29, 2025 | 219.00 | 223.00 | 216.00 | 222.00 | 222.00 | 1.60% | 21,326,734 |
| May 28, 2025 | 220.00 | 223.75 | 203.00 | 218.50 | 218.50 | -1.02% | 14,725,712 |
| May 27, 2025 | 222.00 | 225.00 | 217.00 | 220.75 | 220.75 | 1.15% | 19,212,095 |
| May 26, 2025 | 213.25 | 220.00 | 211.50 | 218.25 | 218.25 | 3.80% | 13,378,163 |
| May 23, 2025 | 201.00 | 211.50 | 199.50 | 210.25 | 210.25 | 4.21% | 18,978,728 |
| May 22, 2025 | 198.00 | 205.25 | 197.00 | 201.75 | 201.75 | 1.89% | 12,213,292 |
| May 21, 2025 | 203.50 | 206.00 | 194.25 | 198.00 | 198.00 | -2.58% | 10,327,498 |