Bolsas y Mercados Argentinos S.A. (BCBA:BYMA)
Argentina · Delayed Price · Currency is ARS 286.00
+8.00 (2.88%)
May 22, 2026, 4:59 PM BRT
BCBA:BYMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 278.00 | 287.00 | 274.00 | 285.25 | 285.25 | 3.16% | 4,702,808 |
| May 21, 2026 | 277.00 | 280.00 | 269.00 | 276.50 | 276.50 | -0.54% | 10,778,884 |
| May 20, 2026 | 281.00 | 283.00 | 274.00 | 278.00 | 278.00 | -0.54% | 6,274,224 |
| May 19, 2026 | 277.75 | 281.50 | 272.00 | 279.50 | 279.50 | 1.08% | 4,417,978 |
| May 18, 2026 | 273.00 | 277.75 | 271.00 | 276.50 | 276.50 | 1.56% | 2,831,964 |
| May 15, 2026 | 281.00 | 283.75 | 270.25 | 272.25 | 272.25 | -2.77% | 2,624,962 |
| May 14, 2026 | 287.75 | 291.00 | 278.00 | 280.00 | 280.00 | -2.69% | 4,856,491 |
| May 13, 2026 | 298.00 | 298.00 | 283.00 | 287.75 | 287.75 | -2.79% | 2,850,020 |
| May 12, 2026 | 298.50 | 298.50 | 290.00 | 296.00 | 296.00 | -0.50% | 2,569,385 |
| May 11, 2026 | 303.00 | 305.00 | 290.50 | 297.50 | 297.50 | -1.57% | 4,210,991 |
| May 8, 2026 | 310.00 | 310.00 | 302.00 | 302.25 | 302.25 | -1.55% | 4,721,990 |
| May 7, 2026 | 309.00 | 311.50 | 304.00 | 307.00 | 307.00 | -0.57% | 4,195,028 |
| May 6, 2026 | 310.00 | 312.00 | 303.50 | 308.75 | 308.75 | 1.81% | 4,718,691 |
| May 5, 2026 | 308.50 | 311.25 | 301.00 | 303.25 | 303.25 | -1.22% | 6,512,656 |
| May 4, 2026 | 309.00 | 312.00 | 306.25 | 307.00 | 307.00 | -0.16% | 3,574,744 |
| Apr 30, 2026 | 303.00 | 310.00 | 303.00 | 307.50 | 307.50 | 1.74% | 6,847,933 |
| Apr 29, 2026 | 313.00 | 313.00 | 301.50 | 302.25 | 302.25 | -2.50% | 3,330,682 |
| Apr 28, 2026 | 319.00 | 319.00 | 309.00 | 310.00 | 310.00 | -2.52% | 6,603,895 |
| Apr 27, 2026 | 313.00 | 320.00 | 308.75 | 318.00 | 318.00 | 1.84% | 4,045,269 |
| Apr 24, 2026 | 317.00 | 318.50 | 311.00 | 312.25 | 312.25 | -1.03% | 1,392,788 |
| Apr 23, 2026 | 324.25 | 324.25 | 315.00 | 315.50 | 315.50 | -1.48% | 1,075,132 |
| Apr 22, 2026 | 320.00 | 324.00 | 315.00 | 320.25 | 320.25 | 0.23% | 2,845,323 |
| Apr 21, 2026 | 317.00 | 324.00 | 313.25 | 319.50 | 319.50 | 0.87% | 2,249,208 |
| Apr 20, 2026 | 317.25 | 318.00 | 312.00 | 316.75 | 316.75 | -0.24% | 3,775,474 |
| Apr 17, 2026 | 314.00 | 318.50 | 310.25 | 317.50 | 317.50 | 1.11% | 2,994,905 |
| Apr 16, 2026 | 318.00 | 323.00 | 311.50 | 314.00 | 314.00 | -1.18% | 2,284,780 |
| Apr 15, 2026 | 332.00 | 332.00 | 315.25 | 317.75 | 317.75 | -2.11% | 3,179,722 |
| Apr 14, 2026 | 338.75 | 347.00 | 334.75 | 346.50 | 324.60 | 2.97% | 3,746,665 |
| Apr 13, 2026 | 338.75 | 338.75 | 331.00 | 336.50 | 315.23 | -0.44% | 2,491,622 |
| Apr 10, 2026 | 343.00 | 345.00 | 330.00 | 338.00 | 316.64 | -0.88% | 2,764,477 |
| Apr 9, 2026 | 336.50 | 344.00 | 328.00 | 341.00 | 319.45 | 1.41% | 1,887,428 |
| Apr 8, 2026 | 328.00 | 350.00 | 328.00 | 336.25 | 315.00 | 3.14% | 3,081,903 |
| Apr 7, 2026 | 329.50 | 329.50 | 323.00 | 326.00 | 305.40 | -1.51% | 2,627,370 |
| Apr 6, 2026 | 330.50 | 331.00 | 323.00 | 331.00 | 310.08 | 0.53% | 1,506,990 |
| Apr 1, 2026 | 328.00 | 331.00 | 320.00 | 329.25 | 308.44 | 0.77% | 2,520,133 |
| Mar 31, 2026 | 310.25 | 331.00 | 308.50 | 326.75 | 306.10 | 5.83% | 5,766,750 |
| Mar 30, 2026 | 305.00 | 312.00 | 305.00 | 308.75 | 289.24 | 0.65% | 2,830,092 |
| Mar 27, 2026 | 309.00 | 311.75 | 304.25 | 306.75 | 287.36 | -1.13% | 1,849,434 |
| Mar 26, 2026 | 312.00 | 314.00 | 308.00 | 310.25 | 290.64 | -0.56% | 3,413,805 |
| Mar 25, 2026 | 314.00 | 318.75 | 311.50 | 312.00 | 292.28 | -0.56% | 5,568,868 |
| Mar 23, 2026 | 313.00 | 319.25 | 309.50 | 313.75 | 293.92 | 0.16% | 706,115 |
| Mar 20, 2026 | 313.25 | 316.00 | 303.00 | 313.25 | 293.45 | 0.24% | 3,512,090 |
| Mar 19, 2026 | 317.00 | 317.00 | 308.25 | 312.50 | 292.75 | -0.95% | 2,318,637 |
| Mar 18, 2026 | 314.50 | 316.75 | 308.00 | 315.50 | 295.56 | 0.40% | 2,504,419 |
| Mar 17, 2026 | 305.00 | 315.00 | 302.00 | 314.25 | 294.39 | 3.20% | 4,712,429 |
| Mar 16, 2026 | 305.00 | 309.75 | 302.00 | 304.50 | 285.26 | 0.33% | 3,733,749 |
| Mar 13, 2026 | 306.50 | 309.50 | 300.75 | 303.50 | 284.32 | -0.82% | 3,238,486 |
| Mar 12, 2026 | 315.00 | 319.75 | 303.00 | 306.00 | 286.66 | -3.09% | 2,502,092 |
| Mar 11, 2026 | 320.00 | 325.00 | 313.75 | 315.75 | 295.80 | -0.79% | 1,646,263 |
| Mar 10, 2026 | 307.00 | 320.00 | 304.00 | 318.25 | 298.14 | 4.09% | 4,430,509 |