Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 25,880
+100 (0.39%)
At close: Aug 14, 2026
BCBA:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25,780.00 | 26,100.00 | 25,620.00 | 25,900.00 | 25,900.00 | 0.47% | 47,022 |
| Aug 13, 2026 | 25,840.00 | 26,220.00 | 25,740.00 | 25,780.00 | 25,780.00 | 0.62% | 19,903 |
| Aug 12, 2026 | 25,800.00 | 25,840.00 | 25,520.00 | 25,620.00 | 25,620.00 | -0.31% | 9,576 |
| Aug 11, 2026 | 25,860.00 | 25,860.00 | 25,580.00 | 25,700.00 | 25,700.00 | -1.08% | 6,970 |
| Aug 10, 2026 | 27,100.00 | 27,100.00 | 25,920.00 | 25,980.00 | 25,980.00 | -3.99% | 15,662 |
| Aug 7, 2026 | 26,660.00 | 27,120.00 | 26,540.00 | 27,060.00 | 27,060.00 | 1.35% | 5,261 |
| Aug 6, 2026 | 27,060.00 | 27,360.00 | 26,640.00 | 26,700.00 | 26,700.00 | -1.04% | 3,626 |
| Aug 5, 2026 | 26,880.00 | 27,100.00 | 26,680.00 | 26,980.00 | 26,980.00 | 0.37% | 9,695 |
| Aug 4, 2026 | 27,020.00 | 27,080.00 | 26,680.00 | 26,880.00 | 26,880.00 | -0.44% | 6,492 |
| Aug 3, 2026 | 27,020.00 | 27,300.00 | 26,660.00 | 27,000.00 | 27,000.00 | - | 5,181 |
| Jul 31, 2026 | 26,520.00 | 27,500.00 | 26,200.00 | 27,000.00 | 27,000.00 | 1.43% | 9,877 |
| Jul 30, 2026 | 29,400.00 | 29,400.00 | 26,560.00 | 26,620.00 | 26,620.00 | -10.49% | 28,631 |
| Jul 29, 2026 | 29,800.00 | 30,320.00 | 29,600.00 | 29,740.00 | 29,740.00 | - | 2,477 |
| Jul 28, 2026 | 29,500.00 | 30,860.00 | 29,500.00 | 29,740.00 | 29,740.00 | 1.71% | 4,188 |
| Jul 27, 2026 | 29,240.00 | 29,300.00 | 28,700.00 | 29,240.00 | 29,240.00 | 0.76% | 2,728 |
| Jul 24, 2026 | 29,600.00 | 29,600.00 | 28,600.00 | 29,020.00 | 29,020.00 | 1.68% | 1,548 |
| Jul 23, 2026 | 28,440.00 | 28,700.00 | 28,320.00 | 28,540.00 | 28,540.00 | 0.42% | 2,221 |
| Jul 22, 2026 | 29,040.00 | 29,240.00 | 28,400.00 | 28,420.00 | 28,420.00 | -0.84% | 2,478 |
| Jul 21, 2026 | 29,100.00 | 29,260.00 | 28,620.00 | 28,660.00 | 28,660.00 | -1.98% | 2,185 |
| Jul 20, 2026 | 29,480.00 | 29,480.00 | 29,100.00 | 29,240.00 | 29,240.00 | 0.27% | 3,103 |
| Jul 17, 2026 | 29,000.00 | 29,560.00 | 28,940.00 | 29,160.00 | 29,160.00 | 1.96% | 16,331 |
| Jul 16, 2026 | 27,900.00 | 28,660.00 | 27,880.00 | 28,600.00 | 28,600.00 | 3.62% | 2,014 |
| Jul 15, 2026 | 27,200.00 | 27,920.00 | 27,180.00 | 27,600.00 | 27,600.00 | 0.80% | 4,325 |
| Jul 14, 2026 | 27,980.00 | 28,060.00 | 27,260.00 | 27,380.00 | 27,380.00 | -3.18% | 3,177 |
| Jul 13, 2026 | 28,200.00 | 28,640.00 | 28,000.00 | 28,280.00 | 28,280.00 | 0.64% | 2,017 |
| Jul 10, 2026 | 28,560.00 | 28,560.00 | 27,780.00 | 28,100.00 | 28,100.00 | -1.89% | 1,427 |
| Jul 8, 2026 | 28,800.00 | 29,180.00 | 28,560.00 | 28,640.00 | 28,640.00 | -0.28% | 2,866 |
| Jul 7, 2026 | 28,660.00 | 29,160.00 | 28,420.00 | 28,720.00 | 28,720.00 | 1.84% | 1,919 |
| Jul 6, 2026 | 28,800.00 | 28,800.00 | 27,900.00 | 28,200.00 | 28,200.00 | -3.75% | 6,816 |
| Jul 3, 2026 | 28,300.00 | 30,000.00 | 27,500.00 | 29,300.00 | 29,300.00 | 2.52% | 1,600 |
| Jul 2, 2026 | 28,360.00 | 28,780.00 | 28,280.00 | 28,580.00 | 28,580.00 | 1.93% | 3,146 |
| Jul 1, 2026 | 28,240.00 | 28,500.00 | 27,880.00 | 28,040.00 | 28,040.00 | -0.14% | 2,184 |
| Jun 30, 2026 | 28,760.00 | 28,760.00 | 28,000.00 | 28,080.00 | 28,080.00 | -2.02% | 7,466 |
| Jun 29, 2026 | 28,420.00 | 28,760.00 | 28,140.00 | 28,660.00 | 28,660.00 | 0.77% | 10,910 |
| Jun 26, 2026 | 28,240.00 | 28,620.00 | 28,020.00 | 28,440.00 | 28,440.00 | 0.42% | 5,110 |
| Jun 25, 2026 | 27,480.00 | 28,460.00 | 27,480.00 | 28,320.00 | 28,320.00 | 1.80% | 5,423 |
| Jun 24, 2026 | 28,000.00 | 28,100.00 | 27,700.00 | 27,820.00 | 27,820.00 | 0.22% | 4,547 |
| Jun 23, 2026 | 26,860.00 | 27,900.00 | 26,860.00 | 27,760.00 | 27,760.00 | 4.60% | 13,227 |
| Jun 22, 2026 | 26,200.00 | 26,840.00 | 26,200.00 | 26,540.00 | 26,540.00 | 1.69% | 2,125 |
| Jun 19, 2026 | 25,920.00 | 26,940.00 | 25,200.00 | 26,100.00 | 26,100.00 | 0.69% | 755 |
| Jun 18, 2026 | 25,720.00 | 26,180.00 | 25,600.00 | 25,920.00 | 25,920.00 | 0.08% | 2,449 |
| Jun 17, 2026 | 26,220.00 | 26,220.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.37% | 1,723 |
| Jun 16, 2026 | 26,300.00 | 26,560.00 | 25,880.00 | 26,260.00 | 26,260.00 | -0.76% | 3,300 |
| Jun 12, 2026 | 26,000.00 | 26,660.00 | 26,000.00 | 26,460.00 | 26,460.00 | 0.22% | 70,032 |
| Jun 11, 2026 | 27,580.00 | 27,580.00 | 26,640.00 | 26,780.00 | 26,401.50 | -2.62% | 3,429 |
| Jun 10, 2026 | 27,140.00 | 27,760.00 | 27,100.00 | 27,500.00 | 27,111.32 | 1.70% | 3,148 |
| Jun 9, 2026 | 27,120.00 | 27,480.00 | 26,680.00 | 27,040.00 | 26,657.83 | -0.52% | 6,419 |
| Jun 8, 2026 | 27,520.00 | 27,520.00 | 27,020.00 | 27,180.00 | 26,795.85 | -0.37% | 6,281 |
| Jun 5, 2026 | 27,160.00 | 27,740.00 | 27,060.00 | 27,280.00 | 26,894.43 | 2.17% | 16,525 |
| Jun 4, 2026 | 26,960.00 | 27,060.00 | 26,580.00 | 26,700.00 | 26,322.63 | - | 2,876 |