Get the Stockscreener App
84.42
5.47%
4.38
After Hours:
85.05
0.63
+0.75%
Banco Macro S A Adr Stock (BMA) Price History
The historical daily chart and data for Banco Macro S A Adr stock (BMA), show that the latest closing stock price as of November 18, 2024, is $84.42.
- Banco Macro S A Adr all-time high stock price is $136.10, occurred on October 23, 2017.
- The lowest Banco Macro S A Adr stock price recorded was $9.715 on July 21, 2022. Since then, Banco Macro S A Adr's stock price has risen over 768.97% to $84.42 now.
- The 52-week high stock price for BMA is $83.69, representing a -0.86% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BMA is $22.13, indicating a -73.79% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Banco Macro S A Adr (BMA) stock in the beginning of 2023 was $14.26. The stock closed the year at $16.42, a gain of over 15.15% for the year.
The table below shows more information about BMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $86.12 | $80.74 | $5.38 | 385,628.0 | +5.47% |
| Nov 15, 2024 | $81.29 | $78.16 | $3.13 | 419,789.0 | +1.27% |
| Nov 14, 2024 | $80.58 | $76.60 | $3.98 | 237,798.0 | -0.64% |
| Nov 13, 2024 | $81.00 | $78.50 | $2.50 | 257,831.0 | -0.29% |
| Nov 12, 2024 | $80.35 | $76.82 | $3.53 | 221,589.0 | +0.83% |
| Nov 11, 2024 | $79.91 | $76.42 | $3.49 | 162,872.0 | -0.14% |
| Nov 08, 2024 | $82.97 | $77.60 | $5.37 | 292,929.0 | -3.00% |
| Nov 07, 2024 | $83.50 | $81.18 | $2.32 | 246,484.0 | -0.60% |
| Nov 06, 2024 | $83.69 | $76.21 | $7.48 | 486,571.0 | +8.94% |
| Nov 05, 2024 | $77.21 | $73.07 | $4.14 | 285,408.0 | +0.45% |
| Nov 04, 2024 | $77.45 | $74.85 | $2.60 | 243,782.0 | -0.74% |
| Nov 01, 2024 | $80.84 | $75.22 | $5.62 | 293,419.0 | -3.30% |
| Oct 31, 2024 | $79.62 | $76.24 | $3.38 | 234,088.0 | +0.26% |
| Oct 30, 2024 | $80.50 | $76.60 | $3.90 | 236,331.0 | -1.18% |
| Oct 29, 2024 | $81.24 | $78.16 | $3.08 | 251,436.0 | -0.19% |
| Oct 28, 2024 | $82.16 | $78.75 | $3.41 | 306,354.0 | -0.38% |
| Oct 25, 2024 | $80.20 | $77.00 | $3.20 | 310,356.0 | +3.34% |
| Oct 24, 2024 | $77.48 | $71.26 | $6.22 | 323,071.0 | +8.30% |
| Oct 23, 2024 | $72.58 | $69.89 | $2.69 | 99,113.0 | -2.03% |
| Oct 22, 2024 | $73.17 | $71.18 | $1.99 | 122,391.0 | -0.59% |
Banco Macro S A Adr Stock (BMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Macro S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Macro S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Macro S A Adr Stock (BMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.12 | $73.07 | $13.05 | 3,919,728.0 | +7.91% |
| Oct, 2024 | $82.16 | $62.12 | $20.04 | 4,892,637.0 | +23.20% |
| Sep, 2024 | $76.08 | $57.67 | $18.41 | 6,398,302.0 | +8.05% |
| Aug, 2024 | $61.17 | $42.23 | $18.95 | 7,189,540.0 | +11.26% |
| Jul, 2024 | $57.57 | $50.02 | $7.55 | 4,668,108.0 | -7.87% |
| Jun, 2024 | $68.24 | $54.49 | $13.75 | 7,565,081.0 | -13.52% |
| May, 2024 | $67.43 | $51.58 | $15.85 | 10,136,583.0 | +22.40% |
| Apr, 2024 | $56.66 | $45.67 | $10.99 | 9,116,359.0 | +12.41% |
| Mar, 2024 | $54.67 | $38.03 | $16.64 | 7,481,419.0 | +21.09% |
| Feb, 2024 | $41.99 | $28.68 | $13.31 | 7,495,082.0 | +20.14% |
| Jan, 2024 | $34.51 | $24.41 | $10.10 | 8,185,924.0 | +15.40% |
Banco Macro S A Adr Stock (BMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.68 | $25.65 | $6.03 | 8,007,521.0 | +0.99% |
| Nov, 2023 | $30.32 | $18.16 | $12.16 | 9,999,331.0 | +55.13% |
| Oct, 2023 | $20.02 | $17.30 | $2.72 | 5,533,973.0 | -7.15% |
| Sep, 2023 | $27.07 | $19.68 | $7.39 | 4,345,567.0 | -25.97% |
| Aug, 2023 | $28.07 | $21.00 | $7.07 | 7,461,559.0 | +5.92% |
| Jul, 2023 | $27.44 | $23.73 | $3.71 | 5,338,166.0 | -4.66% |
| Jun, 2023 | $27.96 | $17.64 | $10.32 | 9,037,520.0 | +50.28% |
| May, 2023 | $19.19 | $16.49 | $2.70 | 3,396,266.0 | -0.73% |
| Apr, 2023 | $21.50 | $17.08 | $4.42 | 3,690,179.0 | -0.67% |
| Mar, 2023 | $20.98 | $16.31 | $4.67 | 4,358,049.0 | -14.04% |
| Feb, 2023 | $22.33 | $19.84 | $2.49 | 3,304,949.0 | -5.69% |
| Jan, 2023 | $23.15 | $15.66 | $7.49 | 9,220,469.0 | +33.80% |
Banco Macro S A Adr Stock (BMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.13 | $12.90 | $4.23 | 3,670,985.0 | +13.01% |
| Nov, 2022 | $15.63 | $12.38 | $3.25 | 3,156,116.0 | -2.15% |
| Oct, 2022 | $15.98 | $13.81 | $2.17 | 3,459,742.0 | +4.06% |
| Sep, 2022 | $17.34 | $13.85 | $3.49 | 6,406,871.0 | +1.13% |
| Aug, 2022 | $15.37 | $12.48 | $2.89 | 6,289,574.0 | +8.87% |
| Jul, 2022 | $13.51 | $9.71 | $3.79 | 6,055,722.0 | +15.71% |
| Jun, 2022 | $16.32 | $11.03 | $5.29 | 5,848,117.0 | -29.65% |
| May, 2022 | $17.06 | $13.61 | $3.45 | 3,782,998.0 | +8.52% |
| Apr, 2022 | $18.05 | $14.11 | $3.94 | 4,194,958.0 | -15.20% |
| Mar, 2022 | $17.64 | $13.84 | $3.80 | 6,028,268.0 | +19.89% |
| Feb, 2022 | $15.96 | $13.43 | $2.53 | 4,300,229.0 | +0.00% |
| Jan, 2022 | $14.78 | $12.06 | $2.72 | 5,592,519.0 | +2.92% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):