NYSE · BMA · stock
Macro Bank Inc. (BMA) stock price history
Every NYSE trading session of Macro Bank Inc. from Mar 27, 2006 to Nov 12, 2026: 5,184 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMA adjusted close, 2006 to 2026
- $110.81
- All time high, 2025
- $103.00
- 52 week high, $54.56 low
- 5,184
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BMA key facts
- Macro Bank Inc. (BMA) closed at $55.23 on Nov 12, 2026 on NYSE.
- BMA's all time high close is $110.81, set on Jan 7, 2025; its all time low close is $3.82 on Oct 29, 2008.
- BMA's 52 week range is $54.56 to $103.00.
- BMA returned -33.5% over the year to Nov 12, 2026 and +348.4% over five years.
- Over ten years BMA returned +23%, +2.1% a year compounded.
- BMA's deepest drawdown was -91.7% from Oct 23, 2017 to Jul 21, 2022.
- DataCedar holds 5,184 daily sessions of BMA history from Mar 27, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BMA price chart, 2006 to 2026
BMA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -30.8% |
| 6 months | -23.2% |
| Year to date | -36.1% |
| 1 year | -33.5% |
| 3 years | +231.3% |
| 5 years | +348.4% |
| 10 years | +22.7% |
| Since Mar 27, 2006 | +358.2% |
| Compound annual growth, 20.6 years | +7.7% |
BMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110.81 on Jan 7, 2025
- All time low close
- $3.82 on Oct 29, 2008
- 52 week high
- $103.00 on Jun 18, 2026
- 52 week low
- $54.56 on Nov 12, 2026
- Deepest drawdown
- -91.7% from Oct 23, 2017 to Jul 21, 2022, recovered Dec 16, 2024
- Best single session
- +37.6% on Oct 27, 2025
- Worst single session
- -52.7% on Aug 12, 2019
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 4.6×
- Best calendar year
- 2024, +278%
- Worst calendar year
- 2018, -61%
BMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 27, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $87.35 | $103.00 | $54.56 | $55.23 | -36.3% | 67.5M | 218 |
| 2025 | $92.97 | $113.27 | $36.86 | $86.77 | -6.2% | 115.7M | 250 |
| 2024 | $24.07 | $104.60 | $21.31 | $92.55 | +277.8% | 86.5M | 252 |
| 2023 | $12.78 | $27.04 | $12.19 | $24.50 | +91.6% | 73.8M | 250 |
| 2022 | $10.05 | $13.34 | $7.30 | $12.78 | +27.0% | 58.9M | 251 |
| 2021 | $11.26 | $15.22 | $8.79 | $10.06 | -10.0% | 77.6M | 252 |
| 2020 | $26.11 | $27.08 | $8.22 | $11.18 | -57.0% | 122.5M | 253 |
| 2019 | $30.23 | $55.49 | $15.37 | $26.02 | -14.0% | 142.4M | 252 |
| 2018 | $77.79 | $78.43 | $21.89 | $30.25 | -60.7% | 91.3M | 251 |
| 2017 | $43.75 | $90.47 | $43.74 | $77.03 | +81.5% | 51.7M | 251 |
| 2016 | $37.42 | $54.84 | $34.39 | $42.43 | +12.2% | 30.1M | 252 |
| 2015 | $28.86 | $45.36 | $23.37 | $37.80 | +32.9% | 38.5M | 251 |
| 2014 | $15.41 | $33.79 | $10.32 | $28.44 | +86.4% | 49.3M | 252 |
| 2013 | $11.68 | $20.65 | $8.51 | $15.26 | +33.8% | 27.9M | 252 |
| 2012 | $12.59 | $17.05 | $6.75 | $11.40 | -7.0% | 38.9M | 250 |
| 2011 | $30.24 | $30.81 | $11.37 | $12.26 | -58.8% | 38.2M | 249 |
| 2010 | $17.54 | $33.80 | $12.94 | $29.78 | +74.0% | 22.1M | 252 |
| 2009 | $6.18 | $19.47 | $4.87 | $17.12 | +182.8% | 29.1M | 252 |
| 2008 | $13.27 | $14.34 | $2.75 | $6.05 | -54.5% | 54.1M | 252 |
| 2007 | $16.71 | $20.97 | $12.04 | $13.30 | -19.7% | 53.1M | 250 |
| 2006 | $11.97 | $16.96 | $9.74 | $16.56 | n/a | 31.4M | 192 |
BMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $55.23 | -8.2% |
| October 2026 | $60.15 | -10.1% |
| September 2026 | $66.93 | -14.9% |
| August 2026 | $78.68 | -14.4% |
| July 2026 | $91.90 | -0.2% |
| June 2026 | $92.05 | +2.6% |
| May 2026 | $89.72 | +27.1% |
| April 2026 | $70.62 | -6.5% |
| March 2026 | $75.51 | +0.8% |
| February 2026 | $74.88 | -23.9% |
| January 2026 | $98.42 | +13.4% |
| December 2025 | $86.77 | +5.1% |
About the BMA data
Daily bars. 5,184 sessions from Mar 27, 2006 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BLND Blend Labs, Inc.
- BLSH Bullish
- BLW BLACKROCK Ltd DURATION INCOME TRUST
- BLX Bladex, INC.
- BME BlackRock Health Sciences Trust
- BMEZ BlackRock Health Sciences Term Trust
- BMI Badger Meter INC
- BML$G Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock , Series 1)
Common questions
BMA share price history
