Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 20,470
+330 (1.64%)
Last updated: Jul 24, 2026, 3:42 PM BRT
BCBA:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20,450.00 | 20,490.00 | 19,860.00 | 20,140.00 | - | - | 219,365 |
| Jul 23, 2026 | 20,390.00 | 20,610.00 | 19,860.00 | 20,140.00 | 20,140.00 | -1.42% | 219,365 |
| Jul 22, 2026 | 20,830.00 | 20,850.00 | 20,320.00 | 20,430.00 | 20,430.00 | -1.87% | 350,572 |
| Jul 21, 2026 | 20,990.00 | 21,030.00 | 20,760.00 | 20,820.00 | 20,820.00 | -1.19% | 155,047 |
| Jul 20, 2026 | 20,610.00 | 21,170.00 | 20,440.00 | 21,070.00 | 21,070.00 | 1.69% | 141,949 |
| Jul 17, 2026 | 20,670.00 | 20,820.00 | 20,410.00 | 20,720.00 | 20,720.00 | -0.86% | 256,517 |
| Jul 16, 2026 | 20,860.00 | 21,190.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1.55% | 997,315 |
| Jul 15, 2026 | 20,260.00 | 20,800.00 | 20,030.00 | 20,580.00 | 20,580.00 | 2.85% | 319,398 |
| Jul 14, 2026 | 19,950.00 | 20,230.00 | 19,690.00 | 20,010.00 | 20,010.00 | -2.06% | 368,074 |
| Jul 13, 2026 | 20,190.00 | 20,590.00 | 20,040.00 | 20,430.00 | 20,430.00 | 1.54% | 358,234 |
| Jul 10, 2026 | 20,300.00 | 20,580.00 | 19,910.00 | 20,120.00 | 20,120.00 | -0.05% | 186,681 |
| Jul 8, 2026 | 20,290.00 | 20,320.00 | 20,020.00 | 20,130.00 | 20,130.00 | -1.42% | 189,183 |
| Jul 7, 2026 | 20,430.00 | 20,750.00 | 20,340.00 | 20,420.00 | 20,420.00 | 0.74% | 294,871 |
| Jul 6, 2026 | 20,560.00 | 20,560.00 | 19,930.00 | 20,270.00 | 20,270.00 | -2.50% | 421,104 |
| Jul 3, 2026 | 20,700.00 | 21,000.00 | 20,550.00 | 20,790.00 | 20,790.00 | 1.07% | 74,221 |
| Jul 2, 2026 | 20,280.00 | 20,640.00 | 20,150.00 | 20,570.00 | 20,570.00 | 2.14% | 423,933 |
| Jul 1, 2026 | 19,700.00 | 20,440.00 | 19,700.00 | 20,140.00 | 20,140.00 | 3.65% | 684,065 |
| Jun 30, 2026 | 19,260.00 | 19,510.00 | 19,070.00 | 19,430.00 | 19,430.00 | 1.89% | 410,428 |
| Jun 29, 2026 | 19,500.00 | 19,650.00 | 18,990.00 | 19,070.00 | 19,070.00 | -1.29% | 613,016 |
| Jun 26, 2026 | 18,280.00 | 19,500.00 | 18,280.00 | 19,320.00 | 19,320.00 | 6.15% | 875,430 |
| Jun 25, 2026 | 18,880.00 | 18,880.00 | 18,060.00 | 18,200.00 | 18,200.00 | -4.11% | 2,829,905 |
| Jun 24, 2026 | 19,370.00 | 19,700.00 | 18,870.00 | 18,980.00 | 18,980.00 | -2.27% | 311,865 |
| Jun 23, 2026 | 18,790.00 | 19,490.00 | 18,790.00 | 19,420.00 | 19,420.00 | 3.57% | 376,453 |
| Jun 22, 2026 | 19,330.00 | 19,330.00 | 18,700.00 | 18,750.00 | 18,750.00 | -3.45% | 408,250 |
| Jun 19, 2026 | 19,400.00 | 19,530.00 | 19,200.00 | 19,420.00 | 19,420.00 | 1.57% | 53,532 |
| Jun 18, 2026 | 19,050.00 | 19,230.00 | 18,790.00 | 19,120.00 | 19,120.00 | 0.68% | 315,248 |
| Jun 17, 2026 | 19,500.00 | 19,530.00 | 18,920.00 | 18,990.00 | 18,990.00 | -3.56% | 563,793 |
| Jun 16, 2026 | 19,690.00 | 19,800.00 | 19,490.00 | 19,690.00 | 19,690.00 | 1.03% | 284,932 |
| Jun 12, 2026 | 19,390.00 | 19,530.00 | 19,110.00 | 19,490.00 | 19,490.00 | 0.15% | 350,385 |
| Jun 11, 2026 | 19,970.00 | 19,980.00 | 19,170.00 | 19,460.00 | 19,460.00 | -2.99% | 765,824 |
| Jun 10, 2026 | 20,290.00 | 20,450.00 | 19,990.00 | 20,060.00 | 20,060.00 | -1.47% | 158,821 |
| Jun 9, 2026 | 20,820.00 | 20,850.00 | 20,180.00 | 20,360.00 | 20,360.00 | -2.54% | 223,989 |
| Jun 8, 2026 | 21,000.00 | 21,100.00 | 20,650.00 | 20,890.00 | 20,890.00 | -0.33% | 196,033 |
| Jun 5, 2026 | 21,730.00 | 22,500.00 | 20,890.00 | 20,960.00 | 20,960.00 | -2.92% | 468,238 |
| Jun 4, 2026 | 21,870.00 | 21,950.00 | 21,510.00 | 21,590.00 | 21,590.00 | -0.23% | 303,792 |
| Jun 3, 2026 | 22,000.00 | 22,100.00 | 21,340.00 | 21,640.00 | 21,640.00 | -2.21% | 424,887 |
| Jun 2, 2026 | 22,740.00 | 22,740.00 | 22,060.00 | 22,130.00 | 22,130.00 | -3.49% | 469,772 |
| Jun 1, 2026 | 22,900.00 | 23,100.00 | 22,690.00 | 22,930.00 | 22,930.00 | 3.62% | 599,658 |
| May 29, 2026 | 21,400.00 | 22,290.00 | 21,400.00 | 22,130.00 | 22,130.00 | 5.08% | 711,486 |
| May 28, 2026 | 20,440.00 | 21,240.00 | 20,400.00 | 21,060.00 | 21,060.00 | 3.18% | 377,535 |
| May 27, 2026 | 20,360.00 | 20,600.00 | 20,210.00 | 20,410.00 | 20,410.00 | -0.97% | 262,792 |
| May 26, 2026 | 20,560.00 | 20,830.00 | 20,490.00 | 20,610.00 | 20,610.00 | -0.72% | 272,071 |
| 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 |