NYSE
USD
Banco Macro S.A. (BMA)
60.15
-1.12
(-1.83%)
At close: October 30 at 4:00:02 PM EDT
59.90
-0.25
(-0.42%)
After hours: October 30 at 7:56:49 PM EDT
Trade BMA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.85
60.99
58.89
60.15
60.15
368,400
Oct 29, 2026
63.04
63.04
60.23
61.27
61.27
253,300
Oct 28, 2026
62.00
62.15
59.26
60.21
60.21
317,000
Oct 27, 2026
62.51
63.71
61.42
61.74
61.74
312,800
Oct 26, 2026
61.90
62.95
58.01
61.88
61.88
871,100
Oct 23, 2026
62.15
66.11
62.15
66.04
66.04
488,900
Oct 22, 2026
63.34
63.34
61.50
62.95
62.95
278,700
Oct 21, 2026
63.78
64.57
63.22
64.33
64.33
511,600
Oct 20, 2026
62.70
64.97
62.63
63.29
63.29
359,200
Oct 19, 2026
64.94
64.94
61.80
62.92
62.92
270,000
Oct 16, 2026
65.42
65.72
63.06
64.04
64.04
244,900
Oct 15, 2026
63.70
65.48
62.00
65.03
65.03
217,600
Oct 14, 2026
64.60
65.59
63.21
63.79
63.79
216,300
Oct 13, 2026
64.33
66.76
64.00
65.71
65.71
274,700
Oct 12, 2026
64.92
65.72
64.16
64.99
64.99
192,000
Oct 9, 2026
65.89
66.57
64.40
64.96
64.96
158,500
Oct 8, 2026
65.09
67.20
64.96
65.90
65.90
243,100
Oct 7, 2026
67.14
67.86
65.00
65.91
65.91
329,400
Oct 6, 2026
69.49
69.69
68.20
68.55
68.55
325,700
Oct 5, 2026
67.12
69.50
67.12
68.78
68.78
462,700
Oct 2, 2026
65.43
65.69
63.98
64.55
64.55
299,200
Oct 1, 2026
66.20
66.85
62.78
65.34
65.34
698,800
Sep 30, 2026
66.15
67.95
65.25
66.93
66.93
426,300
Sep 29, 2026
65.25
67.85
65.01
66.05
66.05
617,200
Sep 28, 2026
68.08
68.08
65.64
66.04
66.04
302,800
Sep 25, 2026
71.43
71.43
68.43
68.86
68.86
330,700
Sep 24, 2026
71.69
72.95
70.51
71.00
71.00
233,600
Sep 23, 2026
73.44
75.59
72.00
72.00
72.00
262,200
Sep 22, 2026
75.10
75.59
72.94
74.60
74.60
308,500
Sep 21, 2026
76.23
76.47
74.63
75.21
75.21
133,100
Sep 18, 2026
76.11
76.86
74.25
75.06
75.06
179,900
Sep 17, 2026
77.27
78.37
76.28
76.77
76.77
150,700
Sep 16, 2026
75.74
77.67
75.23
76.15
76.15
131,100
Sep 15, 2026
76.41
77.06
75.16
76.02
76.02
141,100
Sep 14, 2026
77.04
78.28
76.47
77.02
77.02
150,300
Sep 11, 2026
79.71
79.71
76.89
77.82
77.82
196,700
Sep 10, 2026
78.53
80.71
77.47
78.83
78.83
188,800
Sep 9, 2026
77.79
79.44
76.40
79.17
79.17
207,300
Sep 8, 2026
79.51
79.60
77.11
78.30
78.30
293,200
Sep 4, 2026
79.16
80.27
77.53
78.57
78.57
289,400
Sep 3, 2026
79.31
80.77
77.52
79.18
79.18
256,600
Sep 2, 2026
78.78
79.62
77.71
79.07
79.07
447,300
Sep 1, 2026
78.00
80.70
77.27
78.41
78.41
340,300
Aug 31, 2026
76.40
79.69
76.03
78.68
78.68
300,900
Aug 28, 2026
77.91
77.93
75.16
76.05
76.05
371,500
Aug 27, 2026
77.93
78.70
76.02
76.87
76.87
227,000
Aug 26, 2026
78.02
79.24
77.14
78.05
78.05
308,400
Aug 25, 2026
77.70
78.27
75.49
77.77
77.77
255,000
Aug 24, 2026
72.11
77.37
72.11
76.65
76.65
469,300
Aug 21, 2026
74.39
75.75
72.41
72.84
72.84
530,200
Aug 20, 2026
75.27
76.15
71.27
72.87
72.87
793,700
Aug 19, 2026
76.45
77.48
73.96
75.22
75.22
302,200
Aug 18, 2026
77.78
79.25
74.89
76.08
76.08
395,700
Aug 17, 2026
78.45
80.65
77.51
78.83
78.83
255,300
Aug 14, 2026
80.13
80.14
77.39
77.61
77.61
219,400
Aug 13, 2026
80.00
81.97
78.28
80.43
80.43
236,900
Aug 12, 2026
82.00
82.00
79.01
79.80
79.80
314,300
Aug 11, 2026
84.36
87.56
79.69
80.40
80.40
340,300
Aug 10, 2026
83.50
84.74
82.01
84.19
84.19
308,300
Aug 7, 2026
87.97
88.24
82.51
83.65
83.65
424,800
Aug 6, 2026
88.55
89.45
85.88
86.20
86.20
341,700
Aug 5, 2026
91.85
93.98
89.00
89.57
89.57
256,900
Aug 4, 2026
94.27
95.54
90.50
91.39
91.39
201,200
Aug 3, 2026
91.90
93.84
91.78
92.76
92.76
226,600
Jul 31, 2026
95.91
95.99
90.65
91.90
91.90
176,400
Jul 30, 2026
91.19
94.78
90.77
94.23
94.23
307,100
Jul 29, 2026
90.00
92.87
89.00
90.80
90.80
143,000
Jul 28, 2026
90.52
91.57
88.14
90.83
90.83
222,600
Jul 27, 2026
90.49
92.59
89.86
92.19
92.19
179,200
Jul 24, 2026
91.59
93.32
88.88
89.11
89.11
281,300
Jul 23, 2026
97.32
97.32
91.34
91.63
91.63
247,800
Jul 22, 2026
94.00
98.13
93.97
97.63
97.63
448,400
Jul 21, 2026
91.99
94.37
91.20
92.77
92.77
219,900
Jul 20, 2026
90.59
91.82
88.12
90.56
90.56
211,000
Jul 17, 2026
88.52
90.33
86.51
90.14
90.14
195,900
Jul 16, 2026
95.87
95.87
89.69
90.86
90.86
259,100
Jul 15, 2026
92.22
97.80
92.01
96.44
96.44
265,600
Jul 14, 2026
91.38
93.80
90.81
92.16
92.16
163,900
Jul 13, 2026
95.03
95.27
90.61
90.68
90.68
217,800
Jul 10, 2026
90.94
95.74
90.94
94.99
94.99
251,100
Jul 9, 2026
91.49
92.87
88.46
89.82
89.82
169,000
Jul 8, 2026
90.84
93.09
89.35
90.63
90.63
243,600
Jul 7, 2026
94.34
96.09
91.10
91.65
91.65
145,300
Jul 6, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
91.09
95.47
90.80
94.34
94.34
234,300
Jul 2, 2026
90.85
93.19
89.16
90.24
89.71
183,200
Jul 1, 2026
92.24
93.02
87.63
89.69
89.16
218,600
Jun 30, 2026
91.82
94.69
91.31
92.59
92.05
184,700
Jun 29, 2026
93.50
95.35
91.67
92.50
91.96
205,900
Jun 26, 2026
89.07
93.32
89.07
91.44
90.90
178,100
Jun 25, 2026
90.52
91.18
88.22
90.34
89.81
140,800
Jun 24, 2026
94.06
95.30
89.15
89.69
89.16
270,500
Jun 23, 2026
95.01
95.88
93.76
94.01
93.46
235,600
Jun 22, 2026
100.70
103.00
96.00
97.28
96.71
519,000
Jun 18, 2026
101.40
103.61
98.22
101.68
101.08
335,600
Jun 17, 2026
97.78
102.50
97.43
98.53
97.95
344,000
Jun 16, 2026
100.72
101.33
94.81
96.77
96.20
295,100
Jun 15, 2026
100.00
102.08
99.35
99.95
99.36
267,700
Jun 12, 2026
99.13
100.00
96.65
98.71
98.13
370,200
Jun 11, 2026
91.00
98.59
91.00
97.90
97.33
788,900
Jun 10, 2026
86.83
89.05
85.91
87.65
87.14
233,400
Jun 9, 2026
84.45
89.32
84.45
88.00
87.48
382,500
Jun 8, 2026
85.49
86.09
83.45
83.91
83.42
295,600
Jun 5, 2026
86.20
87.50
84.02
84.94
84.44
169,300
Jun 4, 2026
85.86
89.14
85.86
87.01
86.50
164,500
Jun 3, 2026
87.35
88.22
85.29
86.14
85.63
181,600
Jun 2, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
91.02
91.02
88.08
88.99
88.47
173,000
Jun 1, 2026
90.45
92.78
88.92
91.57
90.51
283,800
May 29, 2026
88.08
91.82
87.57
90.78
89.72
498,500
May 28, 2026
86.81
91.20
84.27
87.80
86.78
587,500
May 27, 2026
80.27
87.77
80.19
85.26
84.27
679,100
May 26, 2026
77.44
80.00
76.86
79.84
78.91
395,100
May 22, 2026
78.60
79.50
75.44
75.95
75.07
165,600
May 21, 2026
71.83
78.80
71.83
78.33
77.42
417,500
May 20, 2026
69.32
72.39
68.83
72.11
71.27
296,800
May 19, 2026
71.69
72.50
68.26
69.03
68.23
208,800
May 18, 2026
0.545
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
70.39
72.67
69.27
72.58
71.74
204,900
May 15, 2026
71.00
71.29
69.76
70.80
69.44
137,300
May 14, 2026
71.96
73.13
71.30
71.78
70.40
108,200
May 13, 2026
72.92
74.43
71.02
71.51
70.13
187,300
May 12, 2026
74.21
74.22
71.98
73.28
71.87
183,400
May 11, 2026
73.50
76.01
72.63
74.73
73.29
239,000
May 8, 2026
75.55
75.66
72.43
73.48
72.07
204,600
May 7, 2026
76.76
77.94
73.59
74.86
73.42
237,000
May 6, 2026
71.10
78.31
71.09
76.97
75.49
644,000
May 5, 2026
71.50
72.20
68.70
69.62
68.28
429,000
May 4, 2026
68.86
71.50
68.22
69.37
68.04
388,300
May 1, 2026
72.63
72.63
67.71
68.86
67.54
544,500
Apr 30, 2026
74.14
75.26
71.15
72.00
70.62
409,500
Apr 29, 2026
75.17
75.50
72.37
73.49
72.08
321,400
Apr 28, 2026
74.12
76.00
72.64
75.45
74.00
307,200
Apr 27, 2026
74.26
75.75
74.02
74.12
72.69
309,100
Apr 24, 2026
74.48
76.06
73.22
74.09
72.66
158,000
Apr 23, 2026
76.92
78.18
73.65
74.51
73.08
443,600
Apr 22, 2026
81.13
81.61
77.64
77.64
76.15
351,500
Apr 21, 2026
82.81
83.50
80.47
80.95
79.39
258,500
Apr 20, 2026
0.407
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
80.63
82.92
80.06
82.86
81.27
307,500
Apr 17, 2026
83.40
83.40
81.43
81.99
80.01
528,700
Apr 16, 2026
82.62
83.73
80.36
81.64
79.67
197,800
Apr 15, 2026
81.73
82.72
80.44
82.66
80.67
345,700
Apr 14, 2026
82.01
83.00
80.76
81.61
79.64
172,800
Apr 13, 2026
79.60
83.08
79.49
81.31
79.35
257,400
Apr 10, 2026
81.05
82.63
79.88
80.10
78.17
175,900
Apr 9, 2026
80.42
82.20
78.54
80.40
78.46
279,700
Apr 8, 2026
79.90
81.97
78.72
80.81
78.86
460,100
Apr 7, 2026
76.07
76.75
73.57
75.47
73.65
248,400
Apr 6, 2026
77.46
79.40
75.78
76.79
74.94
115,800
Apr 2, 2026
75.57
78.46
73.06
77.46
75.59
157,500
Apr 1, 2026
78.77
79.50
76.05
77.91
76.03
297,600
Mar 31, 2026
71.27
77.82
71.27
77.37
75.51
436,300
Mar 30, 2026
69.54
71.73
69.16
70.05
68.36
228,000
Mar 27, 2026
70.94
74.00
69.25
69.26
67.59
230,800
Mar 26, 2026
70.68
72.91
69.64
71.53
69.81
313,300
Mar 25, 2026
72.61
75.03
69.13
71.78
70.05
546,400
Mar 24, 2026
69.36
71.73
69.36
70.49
68.79
246,700
Mar 23, 2026
68.81
73.12
68.57
70.33
68.63
440,700
Mar 20, 2026
0.401
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
67.89
70.66
66.73
67.69
66.06
448,600
Mar 19, 2026
65.01
69.74
65.00
69.12
67.06
368,700
Mar 18, 2026
66.48
68.47
65.78
66.31
64.34
302,500
Mar 17, 2026
66.29
68.75
65.71
66.82
64.83
468,100
Mar 16, 2026
67.83
68.75
65.03
65.65
63.70
533,100
Mar 13, 2026
70.66
71.96
66.63
66.64
64.66
393,400
Mar 12, 2026
73.09
74.68
69.65
70.16
68.07
485,600
Mar 11, 2026
73.10
76.48
73.10
74.72
72.50
406,200
Mar 10, 2026
71.25
76.35
70.80
73.32
71.14
499,600
Mar 9, 2026
68.97
71.77
68.39
71.23
69.11
386,100
Mar 6, 2026
71.43
72.65
69.80
70.40
68.30
523,400
Mar 5, 2026
73.21
74.95
71.25
74.02
71.82
312,300
Mar 4, 2026
75.09
77.28
72.29
74.26
72.05
314,400
Mar 3, 2026
72.20
75.31
70.00
73.82
71.62
471,400
Mar 2, 2026
75.03
78.16
74.58
76.76
74.48
597,300
Feb 27, 2026
80.25
81.80
75.72
77.18
74.88
653,100
Feb 26, 2026
88.00
91.48
81.05
81.97
79.53
888,800
Feb 25, 2026
91.90
92.40
88.40
89.38
86.72
154,100
Feb 24, 2026
88.00
91.36
88.00
90.33
87.64
352,600
Feb 23, 2026
92.05
92.05
87.26
87.92
85.30
464,000
Feb 20, 2026
92.07
92.64
89.00
92.26
89.51
243,600
Feb 19, 2026
0.382
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
83.73
92.50
83.73
91.09
88.38
345,000
Feb 18, 2026
85.60
86.95
83.48
85.16
82.25
277,500
Feb 17, 2026
86.33
86.33
82.85
84.97
82.07
220,900
Feb 13, 2026
87.03
88.58
85.47
86.59
83.64
379,800
Feb 12, 2026
94.50
95.60
86.28
86.74
83.78
290,800
Feb 11, 2026
97.01
97.01
93.16
94.28
91.06
127,400
Feb 10, 2026
93.75
96.77
91.00
95.40
92.15
347,800
Feb 9, 2026
92.15
94.05
89.69
93.34
90.16
295,000
Feb 6, 2026
90.02
93.56
90.02
92.90
89.73
174,700
Feb 5, 2026
93.55
94.20
88.15
88.57
85.55
315,700
Feb 4, 2026
98.28
98.72
91.48
95.44
92.18
313,400
Feb 3, 2026
100.90
101.71
95.88
98.78
95.41
227,400
Feb 2, 2026
100.34
103.55
98.15
99.53
96.13
260,000
Jan 30, 2026
102.19
104.11
100.02
101.90
98.42
165,600
Jan 29, 2026
103.90
104.31
100.00
102.95
99.44
213,600
Jan 28, 2026
106.00
106.15
101.77
103.91
100.36
262,000
Jan 27, 2026
99.60
104.70
99.60
104.70
101.13
343,400
Jan 26, 2026
96.63
101.40
95.87
98.28
94.93
272,900
Jan 23, 2026
98.52
98.65
96.10
96.63
93.33
239,400
Jan 22, 2026
0.356
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
98.71
100.00
96.83
97.96
94.62
228,500
Jan 21, 2026
91.51
98.89
91.51
98.00
94.31
370,900
Jan 20, 2026
90.00
94.02
89.98
90.90
87.48
206,400
Jan 16, 2026
90.00
94.15
90.00
92.67
89.18
261,600
Jan 15, 2026
91.00
93.36
88.05
90.08
86.69
277,100
Jan 14, 2026
93.36
94.46
89.75
90.97
87.55
385,200
Jan 13, 2026
93.89
94.93
92.90
93.30
89.79
223,000
Jan 12, 2026
94.59
96.93
93.30
94.66
91.10
173,400
Jan 9, 2026
94.86
96.50
94.08
95.45
91.86
306,500
Jan 8, 2026
90.98
96.80
89.19
95.31
91.72
340,000
Jan 7, 2026
89.99
93.01
87.37
90.90
87.48
429,700
Jan 6, 2026
92.69
95.73
89.11
89.52
86.15
358,600
Jan 5, 2026
89.28
93.19
88.88
92.50
89.02
291,300
Jan 2, 2026
90.76
91.29
86.44
88.77
85.43
178,400
Dec 31, 2025
89.68
90.92
88.46
90.16
86.77
127,700
Dec 30, 2025
90.01
91.40
89.49
89.79
86.41
177,100
Dec 29, 2025
91.30
93.49
90.25
90.33
86.93
329,400
Dec 26, 2025
90.62
92.80
90.07
91.38
87.94
136,800
Dec 24, 2025
90.32
91.83
90.14
91.01
87.59
50,900
Dec 23, 2025
90.17
92.66
89.63
90.27
86.87
214,400
Dec 22, 2025
90.69
92.81
89.18
90.84
87.42
177,100
Dec 19, 2025
92.68
93.50
89.59
90.03
86.64
301,000
Dec 18, 2025
86.59
93.18
86.09
92.48
89.00
371,600
Dec 17, 2025
87.27
87.28
84.68
85.80
82.57
219,200
Dec 16, 2025
89.30
89.33
83.34
86.42
83.17
283,100
Dec 15, 2025
85.60
88.90
85.03
88.35
85.03
315,800
Dec 12, 2025
89.74
90.20
86.35
86.97
83.70
315,000
Dec 11, 2025
89.20
91.85
86.91
89.45
86.08
336,500
Dec 10, 2025
86.73
91.62
86.47
89.94
86.56
255,200
Dec 9, 2025
86.12
87.88
85.92
86.78
83.51
180,600
Dec 8, 2025
86.78
87.79
84.16
86.05
82.81
154,700
Dec 5, 2025
90.93
92.57
85.39
86.12
82.88
391,600
Dec 4, 2025
89.25
90.35
87.76
88.28
84.96
427,100
Dec 3, 2025
83.17
88.27
83.17
88.10
84.79
300,100
Dec 2, 2025
83.66
84.97
82.50
82.66
79.55
354,100
Dec 1, 2025
85.06
87.18
83.47
84.15
80.98
499,300
Nov 28, 2025
84.01
88.27
84.01
85.78
82.55
472,200
Nov 26, 2025
76.72
83.05
76.20
82.21
79.12
852,600
Nov 25, 2025
73.05
77.74
72.03
76.49
73.61
679,600
Nov 24, 2025
74.54
74.54
71.64
73.74
70.97
656,700
Nov 21, 2025
73.90
76.47
72.56
74.72
71.91
714,800
Nov 20, 2025
80.83
80.83
76.61
76.69
73.80
421,700
Nov 19, 2025
79.24
81.94
77.61
79.20
76.22
367,300
Nov 18, 2025
77.48
80.74
75.89
78.60
75.64
479,800
Nov 17, 2025
81.74
82.31
79.22
79.82
76.82
310,300
Nov 14, 2025
80.75
85.85
79.18
82.85
79.73
563,200
Nov 13, 2025
86.53
88.14
81.65
83.15
80.02
390,100
Nov 12, 2025
84.51
89.29
84.15
86.28
83.03
471,200
Nov 11, 2025
85.71
86.63
84.37
84.37
81.20
313,500
Nov 10, 2025
88.15
89.27
83.80
85.02
81.82
418,400
Nov 7, 2025
86.00
87.32
83.01
86.22
82.98
534,000
Nov 6, 2025
89.40
89.40
85.62
87.43
84.14
395,700
Nov 5, 2025
89.84
92.30
87.00
88.89
85.55
593,900
Nov 4, 2025
86.68
90.88
86.34
89.61
86.24
627,300
Nov 3, 2025
94.34
95.15
87.56
90.88
87.46
802,500
Oct 31, 2025
85.85
92.04
84.14
90.46
87.06
854,200
