Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 31,880
-380 (-1.18%)
At close: Nov 2, 2026
BCBA:MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 32,200.00 | 32,860.00 | 31,800.00 | 31,880.00 | 31,880.00 | -1.18% | 4,871 |
| Oct 30, 2026 | 32,280.00 | 32,880.00 | 32,100.00 | 32,260.00 | 32,260.00 | 2.35% | 6,249 |
| Oct 29, 2026 | 31,000.00 | 31,660.00 | 31,000.00 | 31,520.00 | 31,520.00 | 4.44% | 4,812 |
| Oct 28, 2026 | 30,160.00 | 30,580.00 | 30,040.00 | 30,180.00 | 30,180.00 | -0.79% | 2,690 |
| Oct 27, 2026 | 30,340.00 | 30,680.00 | 30,280.00 | 30,420.00 | 30,420.00 | -1.43% | 2,768 |
| Oct 26, 2026 | 30,700.00 | 31,200.00 | 30,660.00 | 30,860.00 | 30,860.00 | 0.59% | 2,811 |
| Oct 23, 2026 | 31,040.00 | 31,260.00 | 30,620.00 | 30,680.00 | 30,680.00 | -1.10% | 4,293 |
| Oct 22, 2026 | 30,320.00 | 31,320.00 | 30,320.00 | 31,020.00 | 31,020.00 | 2.85% | 6,153 |
| Oct 21, 2026 | 30,320.00 | 30,520.00 | 30,040.00 | 30,160.00 | 30,160.00 | -0.98% | 3,268 |
| Oct 20, 2026 | 30,320.00 | 30,660.00 | 30,220.00 | 30,460.00 | 30,460.00 | 1.33% | 6,701 |
| Oct 19, 2026 | 30,200.00 | 30,440.00 | 29,760.00 | 30,060.00 | 30,060.00 | -1.12% | 9,403 |
| Oct 16, 2026 | 30,400.00 | 30,440.00 | 30,000.00 | 30,400.00 | 30,400.00 | 2.22% | 15,007 |
| Oct 15, 2026 | 30,040.00 | 30,720.00 | 29,620.00 | 29,740.00 | 29,740.00 | 0.81% | 27,035 |
| Oct 14, 2026 | 28,820.00 | 29,560.00 | 28,820.00 | 29,500.00 | 29,500.00 | 2.57% | 6,927 |
| Oct 13, 2026 | 29,000.00 | 29,140.00 | 28,660.00 | 28,760.00 | 28,760.00 | -0.35% | 5,182 |
| Oct 9, 2026 | 28,800.00 | 29,000.00 | 28,640.00 | 28,860.00 | 28,860.00 | 0.28% | 3,165 |
| Oct 8, 2026 | 28,240.00 | 28,900.00 | 28,220.00 | 28,780.00 | 28,780.00 | 3.15% | 13,411 |
| Oct 7, 2026 | 27,920.00 | 28,160.00 | 27,700.00 | 27,900.00 | 27,900.00 | 1.31% | 4,121 |
| Oct 6, 2026 | 27,300.00 | 27,660.00 | 27,060.00 | 27,540.00 | 27,540.00 | 1.10% | 3,814 |
| Oct 5, 2026 | 27,140.00 | 27,360.00 | 26,500.00 | 27,240.00 | 27,240.00 | -0.44% | 7,581 |
| Oct 2, 2026 | 27,160.00 | 27,420.00 | 27,000.00 | 27,360.00 | 27,360.00 | 0.74% | 1,811 |
| Oct 1, 2026 | 27,300.00 | 27,300.00 | 26,820.00 | 27,160.00 | 27,160.00 | -0.15% | 4,363 |
| Sep 30, 2026 | 27,740.00 | 27,880.00 | 26,940.00 | 27,200.00 | 27,200.00 | -1.73% | 6,050 |
| Sep 29, 2026 | 27,840.00 | 27,840.00 | 27,600.00 | 27,680.00 | 27,680.00 | -1.35% | 5,195 |
| Sep 28, 2026 | 27,980.00 | 28,280.00 | 27,880.00 | 28,060.00 | 28,060.00 | 0.86% | 10,511 |
| Sep 25, 2026 | 27,880.00 | 27,880.00 | 27,600.00 | 27,820.00 | 27,820.00 | 0.14% | 3,464 |
| Sep 24, 2026 | 27,800.00 | 28,200.00 | 27,740.00 | 27,780.00 | 27,780.00 | 0.65% | 3,291 |
| Sep 23, 2026 | 27,160.00 | 27,860.00 | 27,160.00 | 27,600.00 | 27,600.00 | 0.44% | 7,731 |
| 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 |