Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 29,080
+540 (1.89%)
Last updated: Jul 24, 2026, 3:50 PM BRT
BCBA:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26,000.00 | 26,880.00 | 26,000.00 | 26,700.00 | 26,322.63 | 2.69% | 2,983 |
| Jun 2, 2026 | 25,420.00 | 26,080.00 | 25,420.00 | 26,000.00 | 25,632.52 | 1.72% | 5,360 |
| Jun 1, 2026 | 26,000.00 | 26,000.00 | 25,420.00 | 25,560.00 | 25,198.74 | -1.08% | 7,997 |
| May 29, 2026 | 26,580.00 | 26,580.00 | 25,800.00 | 25,840.00 | 25,474.79 | -3.00% | 7,257 |
| May 28, 2026 | 26,720.00 | 26,960.00 | 26,600.00 | 26,640.00 | 26,263.48 | - | 4,565 |
| May 27, 2026 | 26,860.00 | 27,180.00 | 26,620.00 | 26,640.00 | 26,263.48 | -0.67% | 4,251 |
| May 26, 2026 | 27,500.00 | 27,560.00 | 26,740.00 | 26,820.00 | 26,440.94 | -2.40% | 5,341 |
| May 22, 2026 | 27,200.00 | 27,560.00 | 27,200.00 | 27,480.00 | 27,091.61 | 1.10% | 8,511 |
| May 21, 2026 | 27,360.00 | 27,660.00 | 27,120.00 | 27,180.00 | 26,795.85 | -0.15% | 2,807 |
| May 20, 2026 | 27,500.00 | 27,740.00 | 27,160.00 | 27,220.00 | 26,835.28 | -1.09% | 3,900 |
| May 19, 2026 | 27,360.00 | 27,740.00 | 27,160.00 | 27,520.00 | 27,131.04 | 0.88% | 3,730 |
| May 18, 2026 | 27,000.00 | 27,380.00 | 26,960.00 | 27,280.00 | 26,894.43 | 0.66% | 5,240 |
| May 15, 2026 | 27,000.00 | 27,180.00 | 26,800.00 | 27,100.00 | 26,716.98 | 1.57% | 6,716 |
| May 14, 2026 | 26,620.00 | 26,920.00 | 26,580.00 | 26,680.00 | 26,302.91 | 0.53% | 2,881 |
| May 13, 2026 | 26,000.00 | 26,580.00 | 25,780.00 | 26,540.00 | 26,164.89 | 2.71% | 8,089 |
| May 12, 2026 | 25,520.00 | 26,220.00 | 25,420.00 | 25,840.00 | 25,474.79 | 1.89% | 3,566 |