Motorola Solutions, Inc. (BCBA:MSI)
Argentina · Delayed Price · Currency is ARS 32,960
+940 (2.94%)
At close: Apr 30, 2026
BCBA:MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32,400.00 | 32,980.00 | 32,400.00 | 32,960.00 | 32,960.00 | 2.94% | 291 |
| Apr 29, 2026 | 32,820.00 | 32,820.00 | 31,740.00 | 32,020.00 | 32,020.00 | -2.08% | 137 |
| Apr 28, 2026 | 32,840.00 | 32,840.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.24% | 74 |
| Apr 27, 2026 | 32,340.00 | 32,900.00 | 32,340.00 | 32,780.00 | 32,780.00 | -0.24% | 391 |
| Apr 24, 2026 | 32,740.00 | 32,860.00 | 32,400.00 | 32,860.00 | 32,860.00 | 0.49% | 34 |
| Apr 23, 2026 | 32,660.00 | 32,800.00 | 32,480.00 | 32,700.00 | 32,700.00 | 0.99% | 193 |
| Apr 22, 2026 | 32,440.00 | 32,920.00 | 32,380.00 | 32,380.00 | 32,380.00 | -0.37% | 256 |
| Apr 21, 2026 | 32,980.00 | 32,980.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.16% | 235 |
| Apr 20, 2026 | 32,820.00 | 32,980.00 | 32,560.00 | 32,880.00 | 32,880.00 | 1.99% | 292 |
| Apr 17, 2026 | 32,160.00 | 32,380.00 | 32,000.00 | 32,240.00 | 32,240.00 | - | 165 |
| Apr 16, 2026 | 32,000.00 | 32,260.00 | 31,880.00 | 32,240.00 | 32,240.00 | 0.37% | 411 |
| Apr 15, 2026 | 32,480.00 | 32,480.00 | 32,060.00 | 32,120.00 | 32,120.00 | -0.93% | 389 |
| Apr 14, 2026 | 31,980.00 | 32,420.00 | 31,980.00 | 32,420.00 | 32,420.00 | 0.81% | 84 |
| Apr 13, 2026 | 32,020.00 | 32,160.00 | 32,020.00 | 32,160.00 | 32,160.00 | -0.12% | 70 |
| Apr 10, 2026 | 32,100.00 | 32,200.00 | 32,020.00 | 32,200.00 | 32,200.00 | -1.71% | 9 |
| Apr 9, 2026 | 33,060.00 | 33,060.00 | 32,360.00 | 32,760.00 | 32,760.00 | -1.15% | 239 |
| Apr 8, 2026 | 33,140.00 | 33,160.00 | 32,900.00 | 33,140.00 | 33,140.00 | 0.98% | 170 |
| Apr 7, 2026 | 32,640.00 | 33,180.00 | 32,640.00 | 32,820.00 | 32,820.00 | 0.92% | 129 |
| Apr 6, 2026 | 32,460.00 | 32,840.00 | 32,460.00 | 32,520.00 | 32,520.00 | 0.93% | 147 |
| Apr 1, 2026 | 32,200.00 | 32,300.00 | 32,080.00 | 32,220.00 | 32,220.00 | 0.88% | 36 |
| Mar 31, 2026 | 31,620.00 | 32,020.00 | 31,620.00 | 31,940.00 | 31,940.00 | 1.01% | 95 |
| Mar 30, 2026 | 32,020.00 | 32,020.00 | 31,600.00 | 31,620.00 | 31,620.00 | -2.17% | 63 |
| Mar 27, 2026 | 32,320.00 | 32,360.00 | 31,460.00 | 32,320.00 | 32,320.00 | -0.37% | 307 |
| Mar 26, 2026 | 32,460.00 | 32,700.00 | 32,440.00 | 32,440.00 | 32,440.00 | -0.61% | 142 |
| Mar 25, 2026 | 33,500.00 | 33,500.00 | 31,960.00 | 32,640.00 | 32,640.00 | -1.92% | 226 |
| Mar 23, 2026 | 33,540.00 | 33,680.00 | 33,280.00 | 33,280.00 | 33,280.00 | 0.06% | 435 |
| Mar 20, 2026 | 33,700.00 | 33,900.00 | 33,220.00 | 33,260.00 | 33,260.00 | -1.19% | 202 |
| Mar 19, 2026 | 33,860.00 | 34,140.00 | 33,660.00 | 33,660.00 | 33,575.66 | -1.75% | 424 |
| Mar 18, 2026 | 34,660.00 | 34,740.00 | 34,260.00 | 34,260.00 | 34,174.16 | -0.23% | 245 |
| Mar 17, 2026 | 34,400.00 | 34,520.00 | 34,340.00 | 34,340.00 | 34,253.96 | -0.92% | 372 |
| Mar 16, 2026 | 34,860.00 | 34,900.00 | 34,560.00 | 34,660.00 | 34,573.16 | -0.17% | 44 |
| Mar 13, 2026 | 34,260.00 | 34,980.00 | 34,260.00 | 34,720.00 | 34,633.00 | 2.84% | 76 |
| Mar 12, 2026 | 34,100.00 | 34,140.00 | 33,740.00 | 33,760.00 | 33,675.41 | 0.24% | 195 |
| Mar 11, 2026 | 33,540.00 | 33,900.00 | 33,540.00 | 33,680.00 | 33,595.61 | -0.53% | 310 |
| Mar 10, 2026 | 33,460.00 | 34,000.00 | 33,460.00 | 33,860.00 | 33,775.16 | 0.71% | 67 |
| Mar 9, 2026 | 33,800.00 | 33,820.00 | 33,500.00 | 33,620.00 | 33,535.76 | -1.35% | 276 |
| Mar 6, 2026 | 33,580.00 | 34,520.00 | 33,580.00 | 34,080.00 | 33,994.61 | -0.87% | 205 |
| Mar 5, 2026 | 34,380.00 | 34,820.00 | 34,340.00 | 34,380.00 | 34,293.86 | -1.83% | 721 |
| Mar 4, 2026 | 35,020.00 | 35,100.00 | 34,860.00 | 35,020.00 | 34,932.25 | -1.13% | 341 |
| Mar 3, 2026 | 36,000.00 | 36,000.00 | 34,560.00 | 35,420.00 | 35,331.25 | -0.56% | 1,337 |
| Mar 2, 2026 | 35,500.00 | 36,000.00 | 34,680.00 | 35,620.00 | 35,530.75 | 1.89% | 608 |
| Feb 27, 2026 | 35,340.00 | 35,500.00 | 34,960.00 | 34,960.00 | 34,872.40 | 0.23% | 1,882 |
| Feb 26, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 34,880.00 | 34,792.60 | 0.98% | 493 |
| Feb 25, 2026 | 34,180.00 | 34,540.00 | 33,660.00 | 34,540.00 | 34,453.46 | 1.65% | 1,599 |
| Feb 24, 2026 | 33,520.00 | 34,080.00 | 33,040.00 | 33,980.00 | 33,894.86 | 1.37% | 728 |
| Feb 23, 2026 | 33,660.00 | 33,660.00 | 32,980.00 | 33,520.00 | 33,436.01 | 0.54% | 1,810 |
| Feb 20, 2026 | 32,160.00 | 33,500.00 | 32,160.00 | 33,340.00 | 33,256.46 | 2.08% | 545 |
| Feb 19, 2026 | 32,520.00 | 32,760.00 | 32,380.00 | 32,660.00 | 32,578.17 | 0.25% | 554 |
| Feb 18, 2026 | 33,100.00 | 33,680.00 | 32,580.00 | 32,580.00 | 32,498.37 | -3.27% | 1,927 |
| Feb 13, 2026 | 34,000.00 | 34,000.00 | 33,180.00 | 33,680.00 | 33,595.61 | 0.24% | 1,117 |