Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 27,480
+300 (1.10%)
At close: May 22, 2026
BCBA:MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27,200.00 | 27,560.00 | 27,200.00 | 27,480.00 | 27,480.00 | 1.10% | 8,511 |
| May 21, 2026 | 27,360.00 | 27,660.00 | 27,120.00 | 27,180.00 | 27,180.00 | -0.15% | 2,807 |
| May 20, 2026 | 27,500.00 | 27,740.00 | 27,160.00 | 27,220.00 | 27,220.00 | -1.09% | 3,900 |
| May 19, 2026 | 27,360.00 | 27,740.00 | 27,160.00 | 27,520.00 | 27,520.00 | 0.88% | 3,730 |
| May 18, 2026 | 27,000.00 | 27,380.00 | 26,960.00 | 27,280.00 | 27,280.00 | 0.66% | 5,240 |
| May 15, 2026 | 27,000.00 | 27,180.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1.57% | 6,716 |
| May 14, 2026 | 26,620.00 | 26,920.00 | 26,580.00 | 26,680.00 | 26,680.00 | 0.53% | 2,881 |
| May 13, 2026 | 26,000.00 | 26,580.00 | 25,780.00 | 26,540.00 | 26,540.00 | 2.71% | 8,089 |
| May 12, 2026 | 25,520.00 | 26,220.00 | 25,420.00 | 25,840.00 | 25,840.00 | 1.89% | 3,566 |
| May 11, 2026 | 25,360.00 | 25,680.00 | 25,200.00 | 25,360.00 | 25,360.00 | - | 4,039 |
| May 8, 2026 | 25,780.00 | 26,020.00 | 25,300.00 | 25,360.00 | 25,360.00 | -1.17% | 2,137 |
| May 7, 2026 | 26,100.00 | 26,100.00 | 25,560.00 | 25,660.00 | 25,660.00 | -1.46% | 2,459 |
| May 6, 2026 | 26,940.00 | 26,940.00 | 25,960.00 | 26,040.00 | 26,040.00 | -3.84% | 3,778 |
| May 5, 2026 | 27,500.00 | 27,580.00 | 27,020.00 | 27,080.00 | 27,080.00 | -1.10% | 4,660 |
| May 4, 2026 | 27,300.00 | 27,800.00 | 27,220.00 | 27,380.00 | 27,380.00 | 0.96% | 7,084 |
| Apr 30, 2026 | 25,400.00 | 27,400.00 | 25,400.00 | 27,120.00 | 27,120.00 | 7.11% | 14,594 |
| Apr 29, 2026 | 25,400.00 | 25,720.00 | 25,300.00 | 25,320.00 | 25,320.00 | -0.31% | 3,179 |
| Apr 28, 2026 | 25,200.00 | 25,720.00 | 25,200.00 | 25,400.00 | 25,400.00 | 1.28% | 4,453 |
| Apr 27, 2026 | 24,830.00 | 25,120.00 | 24,790.00 | 25,080.00 | 25,080.00 | 0.44% | 4,424 |
| Apr 24, 2026 | 24,690.00 | 25,120.00 | 24,610.00 | 24,970.00 | 24,970.00 | 0.44% | 2,260 |
| Apr 23, 2026 | 23,960.00 | 24,960.00 | 23,960.00 | 24,860.00 | 24,860.00 | 3.58% | 2,625 |
| Apr 22, 2026 | 23,800.00 | 24,070.00 | 23,640.00 | 24,000.00 | 24,000.00 | 1.01% | 2,295 |
| Apr 21, 2026 | 23,600.00 | 23,910.00 | 23,550.00 | 23,760.00 | 23,760.00 | 0.68% | 3,603 |
| Apr 20, 2026 | 23,500.00 | 23,820.00 | 23,490.00 | 23,600.00 | 23,600.00 | 0.55% | 9,069 |
| Apr 17, 2026 | 23,500.00 | 23,610.00 | 23,200.00 | 23,470.00 | 23,470.00 | -0.55% | 8,296 |
| Apr 16, 2026 | 23,490.00 | 23,720.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.98% | 2,832 |
| Apr 15, 2026 | 24,000.00 | 24,000.00 | 23,330.00 | 23,370.00 | 23,370.00 | -3.15% | 3,413 |
| Apr 14, 2026 | 24,070.00 | 24,190.00 | 23,710.00 | 24,130.00 | 24,130.00 | -1.23% | 2,498 |
| Apr 13, 2026 | 24,780.00 | 24,910.00 | 24,290.00 | 24,430.00 | 24,430.00 | -1.61% | 3,262 |
| 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 | -0.77% | 4,253 |
| Mar 23, 2026 | 23,600.00 | 23,810.00 | 23,450.00 | 23,510.00 | 23,269.59 | -0.55% | 1,187 |
| Mar 20, 2026 | 23,980.00 | 24,160.00 | 23,600.00 | 23,640.00 | 23,398.26 | -0.96% | 2,858 |
| Mar 19, 2026 | 24,050.00 | 24,260.00 | 23,860.00 | 23,870.00 | 23,625.91 | -0.21% | 2,248 |
| Mar 18, 2026 | 24,530.00 | 24,530.00 | 23,860.00 | 23,920.00 | 23,675.40 | -2.57% | 4,145 |
| Mar 17, 2026 | 24,890.00 | 25,080.00 | 24,500.00 | 24,550.00 | 24,298.96 | -1.09% | 6,005 |
| Mar 16, 2026 | 25,080.00 | 25,180.00 | 24,750.00 | 24,820.00 | 24,566.20 | -0.88% | 7,154 |
| Mar 13, 2026 | 24,890.00 | 25,080.00 | 24,600.00 | 25,040.00 | 24,783.95 | 1.87% | 2,516 |
| Mar 12, 2026 | 24,150.00 | 24,700.00 | 23,980.00 | 24,580.00 | 24,328.65 | 1.91% | 4,220 |
| Mar 11, 2026 | 24,330.00 | 24,330.00 | 23,950.00 | 24,120.00 | 23,873.35 | -1.51% | 69,772 |
| Mar 10, 2026 | 23,700.00 | 24,650.00 | 23,700.00 | 24,490.00 | 24,239.57 | -0.49% | 3,723 |