Howmet Aerospace Inc. (BCBA:HWM)
Argentina · Delayed Price · Currency is ARS 381,375
-3,500 (-0.91%)
At close: May 22, 2026
BCBA:HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 386,300.00 | 386,300.00 | 380,400.00 | 380,975.00 | 380,975.00 | -1.01% | 280 |
| May 21, 2026 | 385,475.00 | 388,125.00 | 384,000.00 | 384,875.00 | 384,875.00 | -0.79% | 254 |
| May 20, 2026 | 379,850.00 | 390,975.00 | 379,850.00 | 387,925.00 | 387,925.00 | 2.80% | 396 |
| May 19, 2026 | 379,675.00 | 380,875.00 | 375,625.00 | 377,375.00 | 377,375.00 | -0.75% | 30 |
| May 18, 2026 | 391,000.00 | 391,000.00 | 380,225.00 | 380,225.00 | 380,225.00 | -1.85% | 25 |
| May 15, 2026 | 391,275.00 | 396,150.00 | 386,950.00 | 387,400.00 | 387,400.00 | -3.65% | 38 |
| May 14, 2026 | 404,275.00 | 404,275.00 | 397,700.00 | 402,075.00 | 402,075.00 | -0.92% | 43 |
| May 13, 2026 | 400,050.00 | 408,300.00 | 399,950.00 | 405,800.00 | 405,800.00 | 1.59% | 27 |
| May 12, 2026 | 403,300.00 | 403,300.00 | 397,100.00 | 399,450.00 | 399,450.00 | -1.29% | 10 |
| May 11, 2026 | 395,700.00 | 409,200.00 | 395,700.00 | 404,675.00 | 404,675.00 | 0.90% | 78 |
| May 8, 2026 | 405,250.00 | 411,125.00 | 401,050.00 | 401,050.00 | 401,050.00 | -0.47% | 103 |
| May 7, 2026 | 399,200.00 | 412,800.00 | 398,750.00 | 403,050.00 | 402,933.11 | 5.63% | 1,216 |
| May 6, 2026 | 370,925.00 | 382,075.00 | 370,500.00 | 381,550.00 | 381,439.35 | 5.50% | 102 |
| May 5, 2026 | 364,350.00 | 365,475.00 | 361,200.00 | 361,650.00 | 361,545.12 | 0.77% | 43 |
| May 4, 2026 | 359,625.00 | 359,625.00 | 356,750.00 | 358,875.00 | 358,770.92 | -1.43% | 14 |
| Apr 30, 2026 | 360,025.00 | 365,300.00 | 360,025.00 | 364,075.00 | 363,969.42 | 2.94% | 135 |
| Apr 29, 2026 | 358,975.00 | 358,975.00 | 352,550.00 | 353,675.00 | 353,572.43 | -1.87% | 42 |
| Apr 28, 2026 | 364,025.00 | 364,025.00 | 360,400.00 | 360,400.00 | 360,295.48 | -1.73% | 24 |
| Apr 27, 2026 | 358,225.00 | 366,750.00 | 356,425.00 | 366,750.00 | 366,643.64 | 1.05% | 292 |
| Apr 24, 2026 | 359,350.00 | 363,425.00 | 357,775.00 | 362,950.00 | 362,844.74 | -0.76% | 423 |
| Apr 23, 2026 | 368,950.00 | 369,250.00 | 365,725.00 | 365,725.00 | 365,618.94 | 3.32% | 51 |
| Apr 22, 2026 | 345,175.00 | 354,025.00 | 343,050.00 | 353,975.00 | 353,872.35 | -2.83% | 153 |
| Apr 21, 2026 | 371,500.00 | 371,500.00 | 363,000.00 | 364,275.00 | 364,169.36 | -2.85% | 146 |
| Apr 20, 2026 | 373,900.00 | 375,850.00 | 373,125.00 | 374,975.00 | 374,866.26 | 0.44% | 17 |
| Apr 17, 2026 | 373,350.00 | 376,350.00 | 373,275.00 | 373,350.00 | 373,241.73 | 4.16% | 107 |
| Apr 16, 2026 | 364,925.00 | 365,975.00 | 358,425.00 | 358,425.00 | 358,321.06 | -3.12% | 46 |
| Apr 15, 2026 | 379,450.00 | 379,450.00 | 369,950.00 | 369,975.00 | 369,867.71 | -2.17% | 23 |
| Apr 14, 2026 | 379,025.00 | 379,925.00 | 377,975.00 | 378,175.00 | 378,065.33 | 0.97% | 27 |
| Apr 13, 2026 | 371,725.00 | 375,250.00 | 368,275.00 | 374,525.00 | 374,416.39 | 0.68% | 165 |
| Apr 10, 2026 | 373,475.00 | 376,850.00 | 371,825.00 | 372,000.00 | 371,892.12 | -1.28% | 81 |
| Apr 9, 2026 | 372,850.00 | 380,300.00 | 372,850.00 | 376,825.00 | 376,715.72 | 1.86% | 141 |
| Apr 8, 2026 | 370,900.00 | 371,800.00 | 368,750.00 | 369,950.00 | 369,842.71 | 5.51% | 244 |
| Apr 7, 2026 | 350,375.00 | 351,825.00 | 349,500.00 | 350,625.00 | 350,523.32 | 0.11% | 64 |
| Apr 6, 2026 | 344,500.00 | 350,250.00 | 344,500.00 | 350,225.00 | 350,123.43 | -1.71% | 120 |
| Apr 1, 2026 | 350,400.00 | 356,925.00 | 349,525.00 | 356,325.00 | 356,221.66 | 5.33% | 37 |
| Mar 31, 2026 | 338,600.00 | 340,775.00 | 336,850.00 | 338,300.00 | 338,201.89 | 2.47% | 32 |
| Mar 30, 2026 | 334,875.00 | 334,875.00 | 327,325.00 | 330,150.00 | 330,054.26 | -1.64% | 22 |
| Mar 27, 2026 | 331,250.00 | 337,625.00 | 331,250.00 | 335,650.00 | 335,552.66 | 0.58% | 28 |
| Mar 26, 2026 | 337,775.00 | 338,350.00 | 332,850.00 | 333,725.00 | 333,628.22 | -4.91% | 35 |
| Mar 25, 2026 | 352,700.00 | 353,275.00 | 350,975.00 | 350,975.00 | 350,873.22 | 1.30% | 50 |
| Mar 23, 2026 | 349,000.00 | 349,000.00 | 345,550.00 | 346,475.00 | 346,374.52 | 2.64% | 18 |
| Mar 20, 2026 | 343,075.00 | 343,075.00 | 335,100.00 | 337,550.00 | 337,452.11 | -1.41% | 50 |
| Mar 19, 2026 | 345,525.00 | 347,250.00 | 341,275.00 | 342,375.00 | 342,275.71 | -4.10% | 60 |
| Mar 18, 2026 | 359,225.00 | 360,000.00 | 357,000.00 | 357,000.00 | 356,896.47 | 0.85% | 29 |
| Mar 17, 2026 | 353,750.00 | 354,875.00 | 351,800.00 | 354,000.00 | 353,897.34 | 0.08% | 47 |
| Mar 16, 2026 | 352,850.00 | 353,875.00 | 352,125.00 | 353,725.00 | 353,622.42 | 1.59% | 112 |
| Mar 13, 2026 | 355,325.00 | 355,325.00 | 340,825.00 | 348,200.00 | 348,099.02 | -2.25% | 55 |
| Mar 12, 2026 | 356,250.00 | 363,750.00 | 353,000.00 | 356,200.00 | 356,096.70 | -2.84% | 62 |
| Mar 11, 2026 | 371,275.00 | 371,275.00 | 365,900.00 | 366,600.00 | 366,493.68 | -1.21% | 15 |
| Mar 10, 2026 | 375,700.00 | 375,975.00 | 370,925.00 | 371,100.00 | 370,992.38 | -0.87% | 305 |