Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 27,600
+120 (0.44%)
At close: Sep 23, 2026
BCBA:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27,360.00 | 27,560.00 | 27,260.00 | 27,480.00 | 27,480.00 | 0.51% | 8,232 |
| Sep 21, 2026 | 27,760.00 | 27,760.00 | 27,320.00 | 27,340.00 | 27,340.00 | -1.65% | 9,830 |
| Sep 18, 2026 | 27,720.00 | 27,920.00 | 27,520.00 | 27,800.00 | 27,800.00 | 0.29% | 6,986 |
| Sep 17, 2026 | 28,060.00 | 28,060.00 | 27,540.00 | 27,720.00 | 27,720.00 | -1.28% | 13,168 |
| Sep 16, 2026 | 27,960.00 | 28,200.00 | 27,740.00 | 28,080.00 | 28,080.00 | 0.72% | 8,085 |
| Sep 15, 2026 | 27,620.00 | 28,120.00 | 27,220.00 | 27,880.00 | 27,880.00 | 0.05% | 9,361 |
| Sep 14, 2026 | 27,980.00 | 28,460.00 | 27,980.00 | 28,160.00 | 27,866.41 | 2.18% | 10,793 |
| Sep 11, 2026 | 27,480.00 | 27,840.00 | 27,380.00 | 27,560.00 | 27,272.67 | 0.51% | 4,899 |
| Sep 10, 2026 | 27,620.00 | 27,640.00 | 27,280.00 | 27,420.00 | 27,134.13 | 1.33% | 11,524 |
| Sep 9, 2026 | 27,200.00 | 27,200.00 | 26,780.00 | 27,060.00 | 26,777.88 | -0.44% | 5,514 |
| Sep 8, 2026 | 27,420.00 | 27,520.00 | 26,880.00 | 27,180.00 | 26,896.63 | -0.88% | 8,226 |
| Sep 7, 2026 | 28,200.00 | 28,200.00 | 26,840.00 | 27,420.00 | 27,134.13 | 0.22% | 1,805 |
| Sep 4, 2026 | 27,700.00 | 27,800.00 | 27,220.00 | 27,360.00 | 27,074.75 | -1.08% | 6,253 |
| Sep 3, 2026 | 27,780.00 | 27,900.00 | 27,500.00 | 27,660.00 | 27,371.62 | -0.58% | 8,347 |
| Sep 2, 2026 | 28,000.00 | 28,000.00 | 27,220.00 | 27,820.00 | 27,529.96 | 0.36% | 7,954 |
| Sep 1, 2026 | 27,780.00 | 28,220.00 | 27,680.00 | 27,720.00 | 27,431.00 | 1.32% | 19,253 |
| Aug 31, 2026 | 27,580.00 | 27,600.00 | 27,200.00 | 27,360.00 | 27,074.75 | -0.58% | 12,409 |
| Aug 28, 2026 | 27,180.00 | 27,600.00 | 27,160.00 | 27,520.00 | 27,233.08 | 1.40% | 14,536 |
| Aug 27, 2026 | 27,520.00 | 27,520.00 | 26,980.00 | 27,140.00 | 26,857.04 | -2.23% | 12,829 |
| Aug 26, 2026 | 27,360.00 | 27,860.00 | 27,340.00 | 27,760.00 | 27,470.58 | 2.06% | 17,753 |
| Aug 25, 2026 | 27,400.00 | 27,400.00 | 27,020.00 | 27,200.00 | 26,916.42 | -0.80% | 27,189 |
| Aug 24, 2026 | 26,600.00 | 27,480.00 | 26,580.00 | 27,420.00 | 27,134.13 | 4.26% | 19,917 |
| Aug 21, 2026 | 26,420.00 | 26,620.00 | 26,100.00 | 26,300.00 | 26,025.80 | -0.98% | 21,130 |
| Aug 20, 2026 | 26,280.00 | 26,640.00 | 26,000.00 | 26,560.00 | 26,283.09 | 1.84% | 60,386 |
| Aug 19, 2026 | 25,780.00 | 26,300.00 | 25,680.00 | 26,080.00 | 25,808.10 | 1.09% | 24,231 |
| Aug 18, 2026 | 25,780.00 | 25,860.00 | 25,480.00 | 25,800.00 | 25,531.02 | -0.39% | 34,378 |
| Aug 14, 2026 | 25,780.00 | 26,100.00 | 25,620.00 | 25,900.00 | 25,629.97 | 0.47% | 47,022 |
| Aug 13, 2026 | 25,840.00 | 26,220.00 | 25,740.00 | 25,780.00 | 25,511.22 | 0.62% | 19,903 |
| Aug 12, 2026 | 25,800.00 | 25,840.00 | 25,520.00 | 25,620.00 | 25,352.89 | -0.31% | 9,576 |
| Aug 11, 2026 | 25,860.00 | 25,860.00 | 25,580.00 | 25,700.00 | 25,432.06 | -1.08% | 6,970 |
| Aug 10, 2026 | 27,100.00 | 27,100.00 | 25,920.00 | 25,980.00 | 25,709.14 | -3.99% | 15,662 |
| Aug 7, 2026 | 26,660.00 | 27,120.00 | 26,540.00 | 27,060.00 | 26,777.88 | 1.35% | 5,261 |
| Aug 6, 2026 | 27,060.00 | 27,360.00 | 26,640.00 | 26,700.00 | 26,421.63 | -1.04% | 3,626 |
| Aug 5, 2026 | 26,880.00 | 27,100.00 | 26,680.00 | 26,980.00 | 26,698.71 | 0.37% | 9,695 |
| Aug 4, 2026 | 27,020.00 | 27,080.00 | 26,680.00 | 26,880.00 | 26,599.76 | -0.44% | 6,492 |
| Aug 3, 2026 | 27,020.00 | 27,300.00 | 26,660.00 | 27,000.00 | 26,718.50 | - | 5,181 |
| Jul 31, 2026 | 26,520.00 | 27,500.00 | 26,200.00 | 27,000.00 | 26,718.50 | 1.43% | 9,877 |
| Jul 30, 2026 | 29,400.00 | 29,400.00 | 26,560.00 | 26,620.00 | 26,342.47 | -10.49% | 28,631 |
| Jul 29, 2026 | 29,800.00 | 30,320.00 | 29,600.00 | 29,740.00 | 29,429.94 | - | 2,477 |
| Jul 28, 2026 | 29,500.00 | 30,860.00 | 29,500.00 | 29,740.00 | 29,429.94 | 1.71% | 4,188 |
| Jul 27, 2026 | 29,240.00 | 29,300.00 | 28,700.00 | 29,240.00 | 28,935.15 | 0.76% | 2,728 |
| Jul 24, 2026 | 29,600.00 | 29,600.00 | 28,600.00 | 29,020.00 | 28,717.44 | 1.68% | 1,548 |
| Jul 23, 2026 | 28,440.00 | 28,700.00 | 28,320.00 | 28,540.00 | 28,242.45 | 0.42% | 2,221 |
| Jul 22, 2026 | 29,040.00 | 29,240.00 | 28,400.00 | 28,420.00 | 28,123.70 | -0.84% | 2,478 |
| Jul 21, 2026 | 29,100.00 | 29,260.00 | 28,620.00 | 28,660.00 | 28,361.20 | -1.98% | 2,185 |
| Jul 20, 2026 | 29,480.00 | 29,480.00 | 29,100.00 | 29,240.00 | 28,935.15 | 0.27% | 3,103 |
| Jul 17, 2026 | 29,000.00 | 29,560.00 | 28,940.00 | 29,160.00 | 28,855.98 | 1.96% | 16,331 |
| Jul 16, 2026 | 27,900.00 | 28,660.00 | 27,880.00 | 28,600.00 | 28,301.82 | 3.62% | 2,014 |
| Jul 15, 2026 | 27,200.00 | 27,920.00 | 27,180.00 | 27,600.00 | 27,312.25 | 0.80% | 4,325 |
| Jul 14, 2026 | 27,980.00 | 28,060.00 | 27,260.00 | 27,380.00 | 27,094.54 | -3.18% | 3,177 |