Banco Macro S.A.
BMANYSEFinancial Services● Active
$83.45
$-1.49(-1.75%)
Market Cap$5.3B
P/E Ratio—
52W High$106.15
52W Low$38.3
Banco Macro S.A.（BMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bma · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$118.42
Jan 6, 2025
-29.5% from here
5-Year Low5Y
$9.72
Jul 21, 2022
+759.1% from low
IPO Priceadj.
$23.05
Mar 27, 2006
+262.3% since IPO
1 Year Ago
$75.83
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$17.70
Jun 8, 2021
+371.8% in 5Y
10 Years Ago
$68.64
Jun 8, 2016
+21.6% in 10Y
Historical Price Data · BMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.49 | $86.09 | $84.06 | $84.67 | $84.67 | 16K | -0.96% |
| Jun 5, 2026 | $86.20 | $87.50 | $84.02 | $84.94 | $84.94 | 169K | -1.46% |
| Jun 4, 2026 | $85.86 | $89.14 | $85.86 | $87.01 | $87.01 | 165K | +1.34% |
| Jun 3, 2026 | $87.35 | $88.22 | $85.29 | $86.14 | $86.14 | 182K | -1.39% |
| Jun 2, 2026 | $91.02 | $91.02 | $88.08 | $88.99 | $88.99 | 173K | -2.23% |
| Jun 1, 2026 | $90.45 | $92.78 | $88.92 | $91.57 | $91.57 | 284K | +1.24% |
| May 29, 2026 | $88.08 | $91.82 | $87.57 | $90.78 | $90.78 | 499K | +3.07% |
| May 28, 2026 | $86.81 | $91.20 | $84.27 | $87.80 | $87.80 | 588K | +1.14% |
| May 27, 2026 | $80.27 | $87.77 | $80.19 | $85.26 | $85.26 | 679K | +6.22% |
| May 26, 2026 | $77.44 | $80.00 | $76.86 | $79.84 | $79.84 | 395K | +3.10% |
| May 22, 2026 | $78.60 | $79.50 | $75.44 | $75.95 | $75.95 | 166K | -3.37% |
| May 21, 2026 | $71.83 | $78.80 | $71.83 | $78.33 | $78.33 | 418K | +9.05% |
| May 20, 2026 | $69.32 | $72.39 | $68.83 | $72.11 | $72.11 | 297K | +4.02% |
| May 19, 2026 | $71.69 | $72.50 | $68.26 | $69.03 | $69.03 | 209K | -3.71% |
| May 18, 2026 | $70.39 | $72.67 | $69.27 | $72.58 | $72.58 | 205K | +3.11% |
| May 15, 2026 | $71.00 | $71.29 | $69.76 | $70.80 | $70.80 | 137K | -0.28% |
| May 14, 2026 | $71.96 | $73.13 | $71.30 | $71.78 | $71.78 | 108K | -0.25% |
| May 13, 2026 | $72.92 | $74.43 | $71.02 | $71.51 | $71.51 | 187K | -1.93% |
| May 12, 2026 | $74.21 | $74.22 | $71.98 | $73.28 | $73.28 | 183K | -1.25% |
| May 11, 2026 | $73.50 | $76.01 | $72.63 | $74.73 | $74.73 | 239K | +1.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BMA
Jan 1 → Dec 31 · 6 years2026-6.7%$90.76 → $84.67
-6.7%
2025-7.2%$97.20 → $90.16
-7.2%
2024+243.1%$28.20 → $96.76
+243.1%
2023+74.9%$16.41 → $28.70
+74.9%
2022+17.3%$14.00 → $16.42
+17.3%
2021-20.5%$17.63 → $14.02
-20.5%
Best Year2024 · +243.1%
Worst Year2021 · -20.5%
Positive Years3 / 6
Avg Annual Return+50.1%
6Y Total Return+380.3%
6Y CAGR~+29.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in BMA?
If you invested $1,000 in BMA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,216
Total Return+21.6%
CAGR~+2.0% / yr
Profit+$216
Based on Jun 8, 2016 · $68.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banco Macro S.A.（BMA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $83.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMA 历史股价FMP 日线复权 OHLCV