Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 24,830
-110 (-0.44%)
At close: Apr 10, 2026
BCBA:MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25,080.00 | 25,080.00 | 24,720.00 | 24,830.00 | 24,830.00 | -0.44% | 4,311 |
| Apr 9, 2026 | 24,520.00 | 25,060.00 | 24,370.00 | 24,940.00 | 24,940.00 | 1.01% | 2,224 |
| Apr 8, 2026 | 23,850.00 | 24,730.00 | 23,780.00 | 24,690.00 | 24,690.00 | 0.41% | 69,526 |
| Apr 7, 2026 | 24,400.00 | 25,180.00 | 24,400.00 | 24,590.00 | 24,590.00 | -0.20% | 4,169 |
| Apr 6, 2026 | 24,410.00 | 24,680.00 | 24,180.00 | 24,640.00 | 24,640.00 | 1.40% | 8,055 |
| Apr 1, 2026 | 24,250.00 | 24,410.00 | 23,530.00 | 24,300.00 | 24,300.00 | 0.12% | 4,486 |
| Mar 31, 2026 | 24,900.00 | 24,900.00 | 24,200.00 | 24,270.00 | 24,270.00 | -2.33% | 3,235 |
| Mar 30, 2026 | 24,540.00 | 24,940.00 | 24,360.00 | 24,850.00 | 24,850.00 | 1.30% | 7,754 |
| Mar 27, 2026 | 23,540.00 | 24,600.00 | 23,540.00 | 24,530.00 | 24,530.00 | 4.96% | 6,565 |
| Mar 26, 2026 | 23,230.00 | 23,540.00 | 23,230.00 | 23,370.00 | 23,370.00 | 1.21% | 4,163 |
| Mar 25, 2026 | 23,330.00 | 23,380.00 | 22,950.00 | 23,090.00 | 23,090.00 | -1.79% | 4,253 |
| Mar 23, 2026 | 23,600.00 | 23,810.00 | 23,450.00 | 23,510.00 | 23,139.68 | -0.55% | 1,187 |
| Mar 20, 2026 | 23,980.00 | 24,160.00 | 23,600.00 | 23,640.00 | 23,267.63 | -0.96% | 2,858 |
| Mar 19, 2026 | 24,050.00 | 24,260.00 | 23,860.00 | 23,870.00 | 23,494.01 | -0.21% | 2,248 |
| Mar 18, 2026 | 24,530.00 | 24,530.00 | 23,860.00 | 23,920.00 | 23,543.22 | -2.57% | 4,145 |
| Mar 17, 2026 | 24,890.00 | 25,080.00 | 24,500.00 | 24,550.00 | 24,163.29 | -1.09% | 6,005 |
| Mar 16, 2026 | 25,080.00 | 25,180.00 | 24,750.00 | 24,820.00 | 24,429.04 | -0.88% | 7,154 |
| Mar 13, 2026 | 24,890.00 | 25,080.00 | 24,600.00 | 25,040.00 | 24,645.58 | 1.87% | 2,516 |
| Mar 12, 2026 | 24,150.00 | 24,700.00 | 23,980.00 | 24,580.00 | 24,192.82 | 1.91% | 4,220 |
| Mar 11, 2026 | 24,330.00 | 24,330.00 | 23,950.00 | 24,120.00 | 23,740.07 | -1.51% | 69,772 |
| Mar 10, 2026 | 23,700.00 | 24,650.00 | 23,700.00 | 24,490.00 | 24,104.24 | -0.49% | 3,723 |
| Mar 9, 2026 | 24,490.00 | 24,820.00 | 24,470.00 | 24,610.00 | 24,222.35 | 0.33% | 4,460 |
| Mar 6, 2026 | 24,500.00 | 24,920.00 | 24,320.00 | 24,530.00 | 24,143.61 | -0.04% | 5,002 |
| Mar 5, 2026 | 25,260.00 | 25,260.00 | 24,270.00 | 24,540.00 | 24,153.45 | -2.46% | 5,842 |
| Mar 4, 2026 | 25,600.00 | 25,660.00 | 24,830.00 | 25,160.00 | 24,763.69 | -1.33% | 3,267 |
| Mar 3, 2026 | 25,000.00 | 25,540.00 | 24,910.00 | 25,500.00 | 25,098.33 | 1.27% | 6,172 |
| Mar 2, 2026 | 25,540.00 | 25,660.00 | 25,000.00 | 25,180.00 | 24,783.37 | -0.79% | 3,909 |
| Feb 27, 2026 | 25,280.00 | 26,200.00 | 25,220.00 | 25,380.00 | 24,980.22 | -0.86% | 5,386 |
| Feb 26, 2026 | 25,680.00 | 26,140.00 | 25,200.00 | 25,600.00 | 25,196.75 | 0.16% | 3,772 |
| Feb 25, 2026 | 24,950.00 | 25,660.00 | 24,760.00 | 25,560.00 | 25,157.38 | 2.77% | 3,987 |
| Feb 24, 2026 | 24,650.00 | 25,020.00 | 24,640.00 | 24,870.00 | 24,478.25 | 0.32% | 3,292 |
| Feb 23, 2026 | 24,400.00 | 24,850.00 | 24,230.00 | 24,790.00 | 24,399.51 | 1.64% | 6,952 |
| Feb 20, 2026 | 24,480.00 | 24,800.00 | 24,260.00 | 24,390.00 | 24,005.81 | -0.41% | 5,028 |
| Feb 19, 2026 | 24,450.00 | 24,600.00 | 24,090.00 | 24,490.00 | 24,104.24 | 0.99% | 8,052 |
| Feb 18, 2026 | 24,620.00 | 24,620.00 | 24,250.00 | 24,250.00 | 23,868.02 | -1.74% | 7,781 |
| Feb 13, 2026 | 24,440.00 | 24,960.00 | 24,300.00 | 24,680.00 | 24,291.25 | 0.41% | 9,421 |
| Feb 12, 2026 | 24,150.00 | 24,800.00 | 23,960.00 | 24,580.00 | 24,192.82 | 1.24% | 5,255 |
| Feb 11, 2026 | 23,650.00 | 24,500.00 | 23,530.00 | 24,280.00 | 23,897.55 | 2.23% | 3,430 |
| Feb 10, 2026 | 23,830.00 | 23,900.00 | 23,320.00 | 23,750.00 | 23,375.90 | -0.29% | 3,138 |
| Feb 9, 2026 | 24,400.00 | 24,530.00 | 23,700.00 | 23,820.00 | 23,444.79 | -2.18% | 4,390 |
| Feb 6, 2026 | 24,650.00 | 24,780.00 | 24,310.00 | 24,350.00 | 23,966.44 | -0.98% | 5,826 |
| Feb 5, 2026 | 24,230.00 | 24,820.00 | 24,230.00 | 24,590.00 | 24,202.66 | 1.28% | 6,329 |
| Feb 4, 2026 | 23,930.00 | 24,440.00 | 23,820.00 | 24,280.00 | 23,897.55 | 1.38% | 6,511 |
| Feb 3, 2026 | 22,910.00 | 24,150.00 | 22,910.00 | 23,950.00 | 23,572.74 | 3.06% | 7,137 |
| Feb 2, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,240.00 | 22,873.93 | 0.48% | 3,968 |
| Jan 30, 2026 | 23,000.00 | 23,190.00 | 22,510.00 | 23,130.00 | 22,765.66 | 2.98% | 3,258 |
| Jan 29, 2026 | 23,490.00 | 23,550.00 | 22,400.00 | 22,460.00 | 22,106.22 | -5.79% | 5,337 |
| Jan 28, 2026 | 23,940.00 | 24,240.00 | 23,810.00 | 23,840.00 | 23,464.48 | -0.54% | 5,123 |
| Jan 27, 2026 | 23,780.00 | 24,060.00 | 23,700.00 | 23,970.00 | 23,592.43 | 0.76% | 5,742 |
| Jan 26, 2026 | 23,640.00 | 23,860.00 | 23,310.00 | 23,790.00 | 23,415.27 | 1.80% | 3,370 |