Philip Morris International Inc. (BCBA:PM)
Argentina · Delayed Price · Currency is ARS 15,640
+260 (1.69%)
At close: May 22, 2026
BCBA:PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,620.00 | 15,700.00 | 15,550.00 | 15,640.00 | 15,640.00 | 1.69% | 117 |
| May 21, 2026 | 15,600.00 | 15,680.00 | 15,380.00 | 15,380.00 | 15,380.00 | -0.65% | 1,246 |
| May 20, 2026 | 16,100.00 | 16,150.00 | 15,320.00 | 15,480.00 | 15,480.00 | -2.70% | 1,070 |
| May 19, 2026 | 15,900.00 | 16,010.00 | 15,720.00 | 15,910.00 | 15,910.00 | 0.70% | 1,239 |
| May 18, 2026 | 15,480.00 | 15,800.00 | 15,480.00 | 15,800.00 | 15,800.00 | 1.28% | 1,116 |
| May 15, 2026 | 15,840.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.76% | 1,777 |
| May 14, 2026 | 15,750.00 | 15,870.00 | 15,560.00 | 15,720.00 | 15,720.00 | 1.22% | 3,367 |
| May 13, 2026 | 15,170.00 | 15,590.00 | 15,140.00 | 15,530.00 | 15,530.00 | 1.37% | 4,550 |
| May 12, 2026 | 14,780.00 | 15,680.00 | 14,780.00 | 15,320.00 | 15,320.00 | 2.68% | 4,706 |
| May 11, 2026 | 14,550.00 | 14,990.00 | 14,530.00 | 14,920.00 | 14,920.00 | 5.74% | 2,877 |
| May 8, 2026 | 14,280.00 | 14,280.00 | 14,030.00 | 14,110.00 | 14,110.00 | -0.14% | 824 |
| May 7, 2026 | 13,860.00 | 14,190.00 | 13,860.00 | 14,130.00 | 14,130.00 | 0.28% | 2,776 |
| May 6, 2026 | 13,970.00 | 14,100.00 | 13,900.00 | 14,090.00 | 14,090.00 | 0.50% | 1,180 |
| May 5, 2026 | 14,080.00 | 14,080.00 | 13,790.00 | 14,020.00 | 14,020.00 | -1.61% | 2,424 |
| May 4, 2026 | 13,910.00 | 14,280.00 | 13,910.00 | 14,250.00 | 14,250.00 | 3.71% | 2,511 |
| Apr 30, 2026 | 13,470.00 | 13,810.00 | 13,470.00 | 13,740.00 | 13,740.00 | 2.16% | 5,783 |
| Apr 29, 2026 | 13,760.00 | 13,770.00 | 13,410.00 | 13,450.00 | 13,450.00 | -2.82% | 921 |
| Apr 28, 2026 | 13,720.00 | 13,950.00 | 13,720.00 | 13,840.00 | 13,840.00 | 1.91% | 1,312 |
| Apr 27, 2026 | 13,600.00 | 13,780.00 | 13,520.00 | 13,580.00 | 13,580.00 | -0.22% | 1,755 |
| Apr 24, 2026 | 13,860.00 | 14,060.00 | 13,500.00 | 13,610.00 | 13,610.00 | -2.79% | 3,347 |
| Apr 23, 2026 | 13,580.00 | 14,050.00 | 13,430.00 | 14,000.00 | 14,000.00 | 4.09% | 3,884 |
| Apr 22, 2026 | 13,000.00 | 13,460.00 | 12,950.00 | 13,450.00 | 13,450.00 | 7.09% | 4,000 |
| Apr 21, 2026 | 12,800.00 | 12,860.00 | 12,530.00 | 12,560.00 | 12,560.00 | -2.41% | 1,057 |
| Apr 20, 2026 | 12,880.00 | 13,020.00 | 12,810.00 | 12,870.00 | 12,870.00 | 0.47% | 618 |
| Apr 17, 2026 | 12,490.00 | 12,820.00 | 12,490.00 | 12,810.00 | 12,810.00 | 1.43% | 3,355 |
| Apr 16, 2026 | 12,730.00 | 12,790.00 | 12,490.00 | 12,630.00 | 12,630.00 | 0.32% | 943 |
| Apr 15, 2026 | 12,960.00 | 13,020.00 | 12,000.00 | 12,590.00 | 12,590.00 | -3.38% | 2,748 |
| Apr 14, 2026 | 13,020.00 | 13,070.00 | 12,800.00 | 13,030.00 | 13,030.00 | -1.66% | 2,458 |
| Apr 13, 2026 | 13,340.00 | 13,350.00 | 13,030.00 | 13,250.00 | 13,250.00 | 1.07% | 561 |
| Apr 10, 2026 | 13,110.00 | 13,170.00 | 12,980.00 | 13,110.00 | 13,110.00 | -1.35% | 1,144 |
| Apr 9, 2026 | 13,240.00 | 13,360.00 | 13,110.00 | 13,290.00 | 13,290.00 | 0.45% | 743 |
| Apr 8, 2026 | 12,900.00 | 13,240.00 | 12,870.00 | 13,230.00 | 13,230.00 | 1.22% | 1,001 |
| Apr 7, 2026 | 13,200.00 | 13,300.00 | 13,010.00 | 13,070.00 | 13,070.00 | -0.83% | 249 |
| Apr 6, 2026 | 13,000.00 | 13,200.00 | 12,920.00 | 13,180.00 | 13,180.00 | 1.00% | 1,455 |
| Apr 1, 2026 | 12,790.00 | 13,090.00 | 12,490.00 | 13,050.00 | 13,050.00 | -3.62% | 1,162 |
| Mar 31, 2026 | 13,420.00 | 13,590.00 | 13,420.00 | 13,540.00 | 13,540.00 | -0.29% | 221 |
| Mar 30, 2026 | 13,500.00 | 13,650.00 | 13,350.00 | 13,580.00 | 13,580.00 | 1.57% | 1,255 |
| Mar 27, 2026 | 13,030.00 | 13,510.00 | 13,030.00 | 13,370.00 | 13,370.00 | 2.45% | 299 |
| Mar 26, 2026 | 13,350.00 | 13,350.00 | 13,040.00 | 13,050.00 | 13,050.00 | -1.88% | 972 |
| Mar 25, 2026 | 13,270.00 | 13,430.00 | 13,230.00 | 13,300.00 | 13,300.00 | -0.15% | 322 |
| Mar 23, 2026 | 13,240.00 | 13,440.00 | 13,240.00 | 13,320.00 | 13,320.00 | -0.08% | 121 |
| Mar 20, 2026 | 13,310.00 | 13,490.00 | 13,230.00 | 13,330.00 | 13,330.00 | -0.07% | 601 |
| Mar 19, 2026 | 13,400.00 | 13,520.00 | 13,170.00 | 13,340.00 | 13,340.00 | -0.42% | 488 |
| Mar 18, 2026 | 14,200.00 | 14,200.00 | 13,490.00 | 13,510.00 | 13,395.66 | -4.18% | 1,039 |
| Mar 17, 2026 | 14,400.00 | 14,480.00 | 14,100.00 | 14,100.00 | 13,980.67 | -1.88% | 930 |
| Mar 16, 2026 | 14,410.00 | 14,420.00 | 14,250.00 | 14,370.00 | 14,248.39 | 0.56% | 959 |
| Mar 13, 2026 | 14,000.00 | 14,360.00 | 13,930.00 | 14,290.00 | 14,169.06 | 2.58% | 2,765 |
| Mar 12, 2026 | 13,300.00 | 13,930.00 | 13,280.00 | 13,930.00 | 13,812.11 | 3.34% | 1,520 |
| Mar 11, 2026 | 13,690.00 | 13,710.00 | 13,400.00 | 13,480.00 | 13,365.92 | -3.78% | 855 |
| Mar 10, 2026 | 14,140.00 | 14,160.00 | 14,000.00 | 14,010.00 | 13,891.43 | -1.13% | 206 |