Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 20,760
+120 (0.58%)
At close: May 22, 2026
BCBA:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,640.00 | 20,930.00 | 20,570.00 | 20,760.00 | 20,760.00 | 0.58% | 201,513 |
| May 21, 2026 | 20,920.00 | 21,180.00 | 20,600.00 | 20,640.00 | 20,640.00 | -1.00% | 220,367 |
| May 20, 2026 | 20,700.00 | 20,910.00 | 20,440.00 | 20,890.00 | 20,847.59 | 0.67% | 252,070 |
| May 19, 2026 | 21,470.00 | 21,470.00 | 20,710.00 | 20,750.00 | 20,707.88 | -0.95% | 278,661 |
| May 18, 2026 | 20,850.00 | 21,070.00 | 20,590.00 | 20,950.00 | 20,907.47 | 0.10% | 424,469 |
| May 15, 2026 | 20,560.00 | 21,290.00 | 20,350.00 | 20,930.00 | 20,887.51 | 3.56% | 368,862 |
| May 14, 2026 | 20,000.00 | 20,410.00 | 19,850.00 | 20,210.00 | 20,168.97 | 0.95% | 260,188 |
| May 13, 2026 | 19,880.00 | 20,110.00 | 19,700.00 | 20,020.00 | 19,979.36 | 0.05% | 211,752 |
| May 12, 2026 | 20,380.00 | 20,500.00 | 19,950.00 | 20,010.00 | 19,969.38 | -1.67% | 212,271 |
| May 11, 2026 | 20,250.00 | 20,490.00 | 20,130.00 | 20,350.00 | 20,308.69 | -1.17% | 318,896 |
| May 8, 2026 | 20,670.00 | 20,780.00 | 20,480.00 | 20,590.00 | 20,548.20 | -1.15% | 262,076 |
| May 7, 2026 | 20,680.00 | 21,130.00 | 20,680.00 | 20,830.00 | 20,787.72 | 1.86% | 307,285 |
| May 6, 2026 | 20,450.00 | 20,630.00 | 19,920.00 | 20,450.00 | 20,408.49 | 0.20% | 380,812 |
| May 5, 2026 | 20,820.00 | 20,820.00 | 20,300.00 | 20,410.00 | 20,368.57 | -0.87% | 358,424 |
| May 4, 2026 | 20,700.00 | 20,940.00 | 20,500.00 | 20,590.00 | 20,548.20 | 0.88% | 269,610 |
| Apr 30, 2026 | 20,390.00 | 20,510.00 | 19,800.00 | 20,410.00 | 20,368.57 | -3.13% | 1,061,516 |
| Apr 29, 2026 | 21,220.00 | 21,320.00 | 20,960.00 | 21,070.00 | 21,027.23 | -2.05% | 407,993 |
| Apr 28, 2026 | 21,590.00 | 21,710.00 | 21,340.00 | 21,510.00 | 21,466.34 | - | 1,365,626 |
| Apr 27, 2026 | 21,100.00 | 21,590.00 | 20,820.00 | 21,510.00 | 21,466.34 | 1.56% | 498,307 |
| Apr 24, 2026 | 20,500.00 | 21,210.00 | 20,500.00 | 21,180.00 | 21,137.01 | 3.32% | 762,907 |
| Apr 23, 2026 | 20,760.00 | 20,830.00 | 20,310.00 | 20,500.00 | 20,458.39 | -3.44% | 541,043 |
| Apr 22, 2026 | 20,800.00 | 21,260.00 | 20,690.00 | 21,230.00 | 21,186.90 | 2.26% | 701,180 |
| Apr 21, 2026 | 20,470.00 | 20,980.00 | 20,450.00 | 20,760.00 | 20,717.86 | 1.57% | 411,817 |
| Apr 20, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,440.00 | 20,398.51 | -0.68% | 488,476 |
| Apr 17, 2026 | 20,450.00 | 20,900.00 | 20,420.00 | 20,580.00 | 20,538.22 | 1.23% | 643,886 |
| Apr 16, 2026 | 20,250.00 | 20,380.00 | 19,960.00 | 20,330.00 | 20,288.73 | 1.96% | 666,838 |
| Apr 15, 2026 | 19,510.00 | 20,210.00 | 19,500.00 | 19,940.00 | 19,899.52 | 3.58% | 1,092,268 |
| Apr 14, 2026 | 18,870.00 | 19,300.00 | 18,860.00 | 19,250.00 | 19,210.92 | 2.56% | 1,709,273 |
| Apr 13, 2026 | 18,270.00 | 18,830.00 | 18,230.00 | 18,770.00 | 18,731.90 | 2.79% | 546,948 |
| Apr 10, 2026 | 18,460.00 | 18,520.00 | 18,210.00 | 18,260.00 | 18,222.93 | -0.76% | 447,542 |
| Apr 9, 2026 | 18,380.00 | 18,420.00 | 18,100.00 | 18,400.00 | 18,362.65 | -0.22% | 547,877 |
| Apr 8, 2026 | 18,860.00 | 18,870.00 | 18,320.00 | 18,440.00 | 18,402.57 | - | 782,724 |
| Apr 7, 2026 | 18,490.00 | 18,490.00 | 18,200.00 | 18,440.00 | 18,402.57 | 0.05% | 338,602 |
| Apr 6, 2026 | 18,470.00 | 18,540.00 | 18,280.00 | 18,430.00 | 18,392.59 | 0.55% | 425,386 |
| Apr 1, 2026 | 18,430.00 | 18,450.00 | 18,110.00 | 18,330.00 | 18,292.79 | 0.44% | 850,157 |
| Mar 31, 2026 | 18,160.00 | 18,330.00 | 17,830.00 | 18,250.00 | 18,212.95 | 2.59% | 967,468 |
| Mar 30, 2026 | 17,670.00 | 18,010.00 | 17,610.00 | 17,790.00 | 17,753.89 | 1.14% | 657,175 |
| Mar 27, 2026 | 17,590.00 | 17,670.00 | 17,270.00 | 17,590.00 | 17,554.29 | -0.45% | 668,441 |
| Mar 26, 2026 | 18,080.00 | 18,080.00 | 17,630.00 | 17,670.00 | 17,634.13 | -1.67% | 380,963 |
| Mar 25, 2026 | 18,350.00 | 18,390.00 | 17,900.00 | 17,970.00 | 17,933.52 | -4.06% | 729,925 |
| Mar 23, 2026 | 18,730.00 | 18,990.00 | 18,590.00 | 18,730.00 | 18,691.98 | 0.05% | 153,852 |
| Mar 20, 2026 | 18,970.00 | 18,970.00 | 18,660.00 | 18,720.00 | 18,682.00 | -1.68% | 353,054 |
| Mar 19, 2026 | 19,200.00 | 19,300.00 | 18,970.00 | 19,040.00 | 19,001.35 | -0.83% | 335,402 |
| Mar 18, 2026 | 19,550.00 | 19,590.00 | 19,160.00 | 19,200.00 | 19,161.03 | -1.89% | 344,492 |
| Mar 17, 2026 | 19,650.00 | 19,770.00 | 19,510.00 | 19,570.00 | 19,530.27 | -0.25% | 349,135 |
| Mar 16, 2026 | 19,450.00 | 19,650.00 | 19,270.00 | 19,620.00 | 19,580.17 | 1.13% | 248,916 |
| Mar 13, 2026 | 19,700.00 | 19,700.00 | 19,220.00 | 19,400.00 | 19,360.62 | -0.82% | 340,152 |
| Mar 12, 2026 | 19,710.00 | 19,800.00 | 19,500.00 | 19,560.00 | 19,520.29 | -0.46% | 184,517 |
| Mar 11, 2026 | 19,900.00 | 19,970.00 | 19,550.00 | 19,650.00 | 19,610.11 | -0.71% | 383,874 |
| Mar 10, 2026 | 20,130.00 | 20,130.00 | 19,700.00 | 19,790.00 | 19,749.83 | -1.64% | 363,814 |