Howmet Aerospace Inc. (BCBA:HWM)
Argentina · Delayed Price · Currency is ARS 455,075
+8,575 (1.92%)
At close: Aug 14, 2026
BCBA:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 447,425.00 | 457,075.00 | 447,425.00 | 455,075.00 | 455,075.00 | 1.92% | 102 |
| Aug 13, 2026 | 445,575.00 | 447,775.00 | 437,875.00 | 446,500.00 | 446,500.00 | -0.38% | 294 |
| Aug 12, 2026 | 451,600.00 | 452,775.00 | 447,125.00 | 448,225.00 | 448,225.00 | 0.54% | 63 |
| Aug 11, 2026 | 448,550.00 | 451,750.00 | 445,425.00 | 445,800.00 | 445,800.00 | -0.85% | 44 |
| Aug 10, 2026 | 452,300.00 | 453,100.00 | 447,700.00 | 449,600.00 | 449,600.00 | 0.58% | 41 |
| Aug 7, 2026 | 454,700.00 | 454,700.00 | 446,350.00 | 447,025.00 | 447,025.00 | -1.94% | 84 |
| Aug 6, 2026 | 476,900.00 | 486,175.00 | 456,000.00 | 456,075.00 | 455,865.56 | -0.75% | 420 |
| Aug 5, 2026 | 460,500.00 | 462,525.00 | 458,550.00 | 459,525.00 | 459,313.98 | 0.61% | 87 |
| Aug 4, 2026 | 451,400.00 | 459,625.00 | 451,400.00 | 456,750.00 | 456,540.25 | 0.72% | 36 |
| Aug 3, 2026 | 443,600.00 | 453,500.00 | 443,600.00 | 453,500.00 | 453,291.74 | 1.11% | 50 |
| Jul 31, 2026 | 442,825.00 | 449,150.00 | 440,750.00 | 448,500.00 | 448,294.04 | 3.09% | 62 |
| Jul 30, 2026 | 438,375.00 | 438,375.00 | 432,825.00 | 435,050.00 | 434,850.22 | 0.60% | 44 |
| Jul 29, 2026 | 450,100.00 | 450,100.00 | 432,450.00 | 432,450.00 | 432,251.41 | -5.39% | 64 |
| Jul 28, 2026 | 458,350.00 | 458,500.00 | 456,800.00 | 457,100.00 | 456,890.09 | -0.84% | 16 |
| Jul 27, 2026 | 458,000.00 | 460,975.00 | 455,525.00 | 460,975.00 | 460,763.31 | 0.31% | 23 |
| Jul 24, 2026 | 438,675.00 | 464,050.00 | 438,675.00 | 459,550.00 | 459,338.96 | 0.80% | 1,225 |
| Jul 23, 2026 | 452,400.00 | 455,900.00 | 450,925.00 | 455,900.00 | 455,690.64 | 2.84% | 87 |
| Jul 22, 2026 | 442,000.00 | 443,325.00 | 440,600.00 | 443,325.00 | 443,121.42 | 1.37% | 22 |
| Jul 21, 2026 | 426,900.00 | 437,325.00 | 426,475.00 | 437,325.00 | 437,124.17 | 2.22% | 60 |
| Jul 20, 2026 | 429,000.00 | 433,800.00 | 427,825.00 | 427,825.00 | 427,628.53 | -0.17% | 26 |
| Jul 17, 2026 | 431,575.00 | 435,875.00 | 428,575.00 | 428,575.00 | 428,378.19 | 1.18% | 17 |
| Jul 16, 2026 | 431,675.00 | 431,675.00 | 420,575.00 | 423,575.00 | 423,380.48 | -1.05% | 22 |
| Jul 15, 2026 | 431,875.00 | 431,875.00 | 428,025.00 | 428,075.00 | 427,878.42 | -0.76% | 14 |
| Jul 14, 2026 | 425,400.00 | 432,350.00 | 425,400.00 | 431,350.00 | 431,151.91 | 0.81% | 620 |
| Jul 13, 2026 | 427,900.00 | 427,900.00 | 427,900.00 | 427,900.00 | 427,703.50 | 1.52% | 1 |
| Jul 10, 2026 | 420,550.00 | 421,500.00 | 420,175.00 | 421,500.00 | 421,306.44 | -1.21% | 3 |
| Jul 8, 2026 | 421,850.00 | 432,075.00 | 421,850.00 | 426,675.00 | 426,479.06 | -1.48% | 36 |
| Jul 7, 2026 | 427,500.00 | 433,075.00 | 422,675.00 | 433,075.00 | 432,876.12 | -1.27% | 331 |
| Jul 6, 2026 | 436,875.00 | 439,850.00 | 435,900.00 | 438,650.00 | 438,448.56 | 3.24% | 21 |
| Jul 2, 2026 | 436,200.00 | 438,475.00 | 421,300.00 | 424,875.00 | 424,679.89 | 1.11% | 54 |
| Jul 1, 2026 | 419,175.00 | 429,675.00 | 419,175.00 | 420,200.00 | 420,007.03 | 0.62% | 93 |
| Jun 30, 2026 | 426,075.00 | 426,075.00 | 413,000.00 | 417,625.00 | 417,433.22 | -0.15% | 18 |
| Jun 29, 2026 | 419,250.00 | 419,250.00 | 412,400.00 | 418,250.00 | 418,057.93 | 1.40% | 224 |
| Jun 26, 2026 | 414,725.00 | 414,950.00 | 407,525.00 | 412,475.00 | 412,285.58 | -1.61% | 1,323 |
| Jun 25, 2026 | 432,375.00 | 434,575.00 | 418,450.00 | 419,225.00 | 419,032.48 | -2.02% | 107 |
| Jun 24, 2026 | 429,875.00 | 432,375.00 | 427,000.00 | 427,875.00 | 427,678.51 | 0.04% | 200 |
| Jun 23, 2026 | 422,425.00 | 428,525.00 | 419,550.00 | 427,725.00 | 427,528.58 | - | 130 |
| Jun 22, 2026 | 424,000.00 | 427,725.00 | 424,000.00 | 427,725.00 | 427,528.58 | 0.94% | 85 |
| Jun 19, 2026 | 404,900.00 | 423,725.00 | 403,550.00 | 423,725.00 | 423,530.42 | 1.22% | 3 |
| Jun 18, 2026 | 420,000.00 | 420,775.00 | 417,175.00 | 418,625.00 | 418,432.76 | -1.78% | 174 |
| Jun 17, 2026 | 416,950.00 | 428,050.00 | 415,300.00 | 426,200.00 | 426,004.28 | 2.35% | 209 |
| Jun 16, 2026 | 412,275.00 | 420,450.00 | 411,850.00 | 416,425.00 | 416,233.77 | 5.26% | 315 |
| Jun 12, 2026 | 394,950.00 | 396,375.00 | 392,350.00 | 395,625.00 | 395,443.32 | 0.17% | 221 |
| Jun 11, 2026 | 382,650.00 | 395,250.00 | 382,650.00 | 394,950.00 | 394,768.63 | 4.69% | 218 |
| Jun 10, 2026 | 385,300.00 | 385,300.00 | 377,250.00 | 377,250.00 | 377,076.76 | -2.91% | 284 |
| Jun 9, 2026 | 383,050.00 | 389,100.00 | 371,500.00 | 388,550.00 | 388,371.57 | 3.51% | 203 |
| Jun 8, 2026 | 376,500.00 | 377,125.00 | 374,200.00 | 375,375.00 | 375,202.62 | -1.51% | 151 |
| Jun 5, 2026 | 382,000.00 | 389,000.00 | 380,025.00 | 381,125.00 | 380,949.98 | 1.17% | 147 |
| Jun 4, 2026 | 377,800.00 | 377,800.00 | 372,025.00 | 376,700.00 | 376,527.01 | -0.29% | 168 |
| Jun 3, 2026 | 374,000.00 | 379,025.00 | 374,000.00 | 377,800.00 | 377,626.51 | 0.13% | 389 |