Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina · Delayed Price · Currency is ARS 224.00
+32.50 (16.97%)
Oct 27, 2025, 4:59 PM BRT
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 220.00 | 230.00 | 215.00 | 224.00 | 224.00 | 16.97% | 36,680,552 |
| Oct 24, 2025 | 185.50 | 194.50 | 183.00 | 191.50 | 191.50 | 4.08% | 8,005,522 |
| Oct 23, 2025 | 183.00 | 187.00 | 178.00 | 184.00 | 184.00 | 0.55% | 13,277,489 |
| Oct 22, 2025 | 182.50 | 184.00 | 177.50 | 183.00 | 183.00 | 0.41% | 7,087,563 |
| Oct 21, 2025 | 179.00 | 184.00 | 175.00 | 182.25 | 182.25 | 1.96% | 9,001,802 |
| Oct 20, 2025 | 182.00 | 186.00 | 176.50 | 178.75 | 178.75 | -1.65% | 3,078,798 |
| Oct 17, 2025 | 180.00 | 186.00 | 177.00 | 181.75 | 181.75 | 1.11% | 3,594,003 |
| Oct 16, 2025 | 182.50 | 184.00 | 176.00 | 179.75 | 179.75 | -0.69% | 3,822,622 |
| Oct 15, 2025 | 190.00 | 194.00 | 179.50 | 181.00 | 181.00 | -3.85% | 7,700,016 |
| Oct 14, 2025 | 197.00 | 203.75 | 176.00 | 188.25 | 188.25 | -4.56% | 5,566,029 |
| Oct 13, 2025 | 205.00 | 205.00 | 192.50 | 197.25 | 197.25 | 2.73% | 10,362,578 |
| Oct 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -3.88% | - |
| Oct 9, 2025 | 175.00 | 205.00 | 174.75 | 199.75 | 199.75 | 14.14% | 8,444,464 |
| Oct 8, 2025 | 176.00 | 178.00 | 171.00 | 175.00 | 175.00 | -0.43% | 4,409,681 |
| Oct 7, 2025 | 181.50 | 181.50 | 174.50 | 175.75 | 175.75 | -2.50% | 4,244,068 |
| Oct 6, 2025 | 182.00 | 185.75 | 176.00 | 180.25 | 180.25 | - | 8,582,873 |
| Oct 3, 2025 | 179.00 | 181.00 | 175.25 | 180.25 | 180.25 | 0.42% | 5,444,519 |
| Oct 2, 2025 | 174.00 | 181.00 | 167.00 | 179.50 | 179.50 | 2.43% | 5,976,535 |
| Oct 1, 2025 | 178.00 | 178.00 | 173.50 | 175.25 | 175.25 | -1.82% | 8,383,820 |
| Sep 30, 2025 | 184.25 | 186.50 | 175.50 | 178.50 | 178.50 | -2.99% | 5,119,416 |
| Sep 29, 2025 | 183.00 | 186.00 | 171.50 | 184.00 | 184.00 | 0.68% | 5,508,215 |
| Sep 26, 2025 | 177.50 | 183.00 | 168.50 | 182.75 | 182.75 | 3.39% | 9,035,048 |
| Sep 25, 2025 | 184.00 | 187.50 | 167.25 | 176.75 | 176.75 | -3.28% | 6,038,136 |
| Sep 24, 2025 | 177.50 | 199.75 | 177.50 | 182.75 | 182.75 | 4.13% | 14,780,569 |
| Sep 23, 2025 | 164.00 | 183.00 | 162.00 | 175.50 | 175.50 | 8.00% | 12,508,963 |
| Sep 22, 2025 | 152.50 | 163.00 | 152.00 | 162.50 | 162.50 | 9.06% | 14,488,636 |
| Sep 19, 2025 | 155.00 | 155.75 | 142.00 | 149.00 | 142.44 | -0.67% | 11,961,212 |
| Sep 18, 2025 | 169.75 | 169.75 | 148.50 | 150.00 | 143.40 | -11.50% | 26,127,050 |
| Sep 17, 2025 | 169.00 | 171.25 | 166.50 | 169.50 | 162.04 | 0.44% | 6,181,206 |
| Sep 16, 2025 | 168.00 | 169.75 | 162.00 | 168.75 | 161.32 | 2.43% | 14,320,643 |
| Sep 15, 2025 | 165.00 | 168.75 | 160.25 | 164.75 | 157.50 | -0.30% | 8,398,091 |
| Sep 12, 2025 | 167.50 | 170.00 | 163.25 | 165.25 | 157.98 | 0.15% | 20,573,231 |
| Sep 11, 2025 | 163.75 | 167.00 | 160.75 | 165.00 | 157.74 | 0.92% | 7,961,507 |
| Sep 10, 2025 | 160.00 | 165.75 | 160.00 | 163.50 | 156.30 | 2.51% | 7,125,092 |
| Sep 9, 2025 | 160.00 | 168.75 | 155.00 | 159.50 | 152.48 | 0.47% | 14,384,967 |
| Sep 8, 2025 | 174.00 | 174.00 | 150.00 | 158.75 | 151.76 | -13.96% | 20,330,733 |
| Sep 5, 2025 | 181.75 | 188.00 | 179.50 | 184.50 | 176.38 | -0.27% | 9,824,403 |
| Sep 4, 2025 | 181.25 | 187.00 | 178.50 | 185.00 | 176.86 | 2.07% | 8,430,189 |
| Sep 3, 2025 | 182.25 | 186.50 | 175.00 | 181.25 | 173.27 | -1.36% | 8,020,929 |
| Sep 2, 2025 | 185.00 | 189.75 | 176.75 | 183.75 | 175.66 | -1.21% | 10,074,044 |
| Sep 1, 2025 | 192.50 | 194.00 | 183.50 | 186.00 | 177.81 | -3.38% | 4,576,787 |
| Aug 29, 2025 | 185.50 | 194.00 | 182.00 | 192.50 | 184.02 | 2.94% | 18,199,138 |
| Aug 28, 2025 | 182.00 | 191.50 | 180.00 | 187.00 | 178.77 | 3.03% | 8,734,425 |
| Aug 27, 2025 | 183.00 | 186.00 | 177.50 | 181.50 | 173.51 | -2.42% | 5,167,471 |
| Aug 26, 2025 | 182.00 | 191.00 | 182.00 | 186.00 | 177.81 | -2.11% | 4,408,591 |
| Aug 25, 2025 | 189.00 | 192.25 | 182.00 | 190.00 | 181.63 | -0.65% | 7,608,501 |
| Aug 22, 2025 | 191.50 | 195.00 | 189.00 | 191.25 | 182.83 | -0.13% | 3,603,829 |
| Aug 21, 2025 | 194.25 | 194.25 | 187.50 | 191.50 | 183.07 | 0.79% | 2,993,806 |
| Aug 20, 2025 | 194.00 | 197.75 | 188.00 | 190.00 | 181.63 | -2.19% | 6,023,121 |
| Aug 19, 2025 | 195.25 | 196.25 | 187.00 | 194.25 | 185.70 | -0.64% | 2,965,732 |