Strategy Inc (BCBA:MSTR)
Argentina · Delayed Price · Currency is ARS 10,790
-40 (-0.37%)
At close: Nov 2, 2026
BCBA:MSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11,000.00 | 11,380.00 | 10,710.00 | 10,790.00 | 10,790.00 | -0.37% | 169,769 |
| Oct 30, 2026 | 10,810.00 | 11,160.00 | 10,300.00 | 10,830.00 | 10,830.00 | -7.20% | 812,273 |
| Oct 29, 2026 | 11,790.00 | 11,990.00 | 11,550.00 | 11,670.00 | 11,670.00 | -2.26% | 244,143 |
| Oct 28, 2026 | 11,620.00 | 12,070.00 | 11,500.00 | 11,940.00 | 11,940.00 | 2.23% | 168,481 |
| Oct 27, 2026 | 11,880.00 | 11,890.00 | 11,590.00 | 11,680.00 | 11,680.00 | -0.51% | 170,306 |
| Oct 26, 2026 | 11,900.00 | 12,110.00 | 11,480.00 | 11,740.00 | 11,740.00 | -2.81% | 301,616 |
| Oct 23, 2026 | 11,950.00 | 12,550.00 | 11,910.00 | 12,080.00 | 12,080.00 | 1.09% | 238,891 |
| Oct 22, 2026 | 11,830.00 | 12,280.00 | 11,770.00 | 11,950.00 | 11,950.00 | -4.78% | 257,033 |
| Oct 21, 2026 | 11,890.00 | 12,710.00 | 11,760.00 | 12,550.00 | 12,550.00 | 7.63% | 264,923 |
| Oct 20, 2026 | 10,980.00 | 11,930.00 | 10,860.00 | 11,660.00 | 11,660.00 | 5.33% | 194,410 |
| Oct 19, 2026 | 11,350.00 | 11,450.00 | 11,000.00 | 11,070.00 | 11,070.00 | -0.18% | 178,571 |
| Oct 16, 2026 | 11,880.00 | 11,900.00 | 10,890.00 | 11,090.00 | 11,090.00 | -9.02% | 653,419 |
| Oct 15, 2026 | 11,220.00 | 12,270.00 | 10,940.00 | 12,190.00 | 12,190.00 | 5.45% | 349,244 |
| Oct 14, 2026 | 12,130.00 | 12,330.00 | 11,480.00 | 11,560.00 | 11,560.00 | -5.63% | 293,597 |
| Oct 13, 2026 | 12,420.00 | 12,590.00 | 12,180.00 | 12,250.00 | 12,250.00 | -1.76% | 291,689 |
| Oct 9, 2026 | 12,420.00 | 12,740.00 | 12,160.00 | 12,470.00 | 12,470.00 | 1.96% | 244,663 |
| Oct 8, 2026 | 12,200.00 | 12,380.00 | 11,890.00 | 12,230.00 | 12,230.00 | -0.97% | 564,228 |
| Oct 7, 2026 | 12,780.00 | 12,800.00 | 12,300.00 | 12,350.00 | 12,350.00 | -6.79% | 587,997 |
| Oct 6, 2026 | 13,400.00 | 13,570.00 | 13,120.00 | 13,250.00 | 13,250.00 | 0.08% | 342,209 |
| Oct 5, 2026 | 13,180.00 | 13,390.00 | 12,870.00 | 13,240.00 | 13,240.00 | 2.16% | 421,816 |
| Oct 2, 2026 | 13,550.00 | 13,790.00 | 12,670.00 | 12,960.00 | 12,960.00 | -0.69% | 434,027 |
| Oct 1, 2026 | 12,380.00 | 13,130.00 | 12,380.00 | 13,050.00 | 13,050.00 | 5.41% | 283,435 |
| Sep 30, 2026 | 12,940.00 | 12,940.00 | 12,260.00 | 12,380.00 | 12,380.00 | -0.56% | 250,651 |
| Sep 29, 2026 | 13,060.00 | 13,070.00 | 12,320.00 | 12,450.00 | 12,450.00 | -2.20% | 352,064 |
| Sep 28, 2026 | 12,900.00 | 13,080.00 | 12,610.00 | 12,730.00 | 12,730.00 | -1.16% | 249,095 |
| Sep 25, 2026 | 13,100.00 | 13,130.00 | 12,740.00 | 12,880.00 | 12,880.00 | -1.60% | 302,758 |
| Sep 24, 2026 | 13,050.00 | 13,260.00 | 12,720.00 | 13,090.00 | 13,090.00 | - | 387,984 |
| Sep 23, 2026 | 13,400.00 | 13,550.00 | 12,940.00 | 13,090.00 | 13,090.00 | -2.53% | 459,874 |
| Sep 22, 2026 | 13,330.00 | 13,660.00 | 13,330.00 | 13,430.00 | 13,430.00 | 0.30% | 492,638 |
| Sep 21, 2026 | 12,850.00 | 13,890.00 | 12,850.00 | 13,390.00 | 13,390.00 | 9.04% | 1,320,533 |
| Sep 18, 2026 | 10,900.00 | 12,300.00 | 10,860.00 | 12,280.00 | 12,280.00 | 16.51% | 1,259,463 |
| Sep 17, 2026 | 10,350.00 | 10,650.00 | 10,210.00 | 10,540.00 | 10,540.00 | 4.98% | 502,592 |
| Sep 16, 2026 | 10,410.00 | 10,420.00 | 9,860.00 | 10,040.00 | 10,040.00 | -2.81% | 895,651 |
| Sep 15, 2026 | 10,560.00 | 10,660.00 | 10,000.00 | 10,330.00 | 10,330.00 | -5.49% | 825,330 |
| Sep 14, 2026 | 10,590.00 | 10,970.00 | 10,500.00 | 10,930.00 | 10,930.00 | 4.00% | 580,917 |
| Sep 11, 2026 | 10,370.00 | 11,030.00 | 10,340.00 | 10,510.00 | 10,510.00 | 2.04% | 804,879 |
| Sep 10, 2026 | 10,260.00 | 10,500.00 | 10,140.00 | 10,300.00 | 10,300.00 | -3.20% | 411,240 |
| Sep 9, 2026 | 11,200.00 | 11,230.00 | 10,590.00 | 10,640.00 | 10,640.00 | -1.94% | 273,401 |
| Sep 8, 2026 | 11,030.00 | 11,050.00 | 10,760.00 | 10,850.00 | 10,850.00 | -3.90% | 606,075 |
| Sep 7, 2026 | 11,280.00 | 11,480.00 | 11,040.00 | 11,290.00 | 11,290.00 | -0.09% | 26,762 |
| Sep 4, 2026 | 11,020.00 | 11,450.00 | 10,910.00 | 11,300.00 | 11,300.00 | -0.96% | 547,256 |
| Sep 3, 2026 | 10,180.00 | 11,500.00 | 10,180.00 | 11,410.00 | 11,410.00 | 16.55% | 1,156,068 |
| Sep 2, 2026 | 9,810.00 | 9,915.00 | 9,660.00 | 9,790.00 | 9,790.00 | -1.95% | 218,470 |
| Sep 1, 2026 | 10,270.00 | 10,370.00 | 9,850.00 | 9,985.00 | 9,985.00 | -5.62% | 458,659 |
| Aug 31, 2026 | 10,370.00 | 10,660.00 | 10,070.00 | 10,580.00 | 10,580.00 | 3.62% | 632,156 |
| Aug 28, 2026 | 10,870.00 | 10,910.00 | 10,150.00 | 10,210.00 | 10,210.00 | -7.18% | 1,076,312 |
| Aug 27, 2026 | 10,080.00 | 11,190.00 | 9,975.00 | 11,000.00 | 11,000.00 | 11.06% | 1,272,753 |
| Aug 26, 2026 | 9,965.00 | 10,070.00 | 9,675.00 | 9,905.00 | 9,905.00 | -2.22% | 268,830 |
| Aug 25, 2026 | 9,600.00 | 10,290.00 | 9,550.00 | 10,130.00 | 10,130.00 | 3.26% | 863,379 |
| Aug 24, 2026 | 9,700.00 | 10,200.00 | 9,545.00 | 9,810.00 | 9,810.00 | 3.37% | 974,983 |