AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 32,140
+340 (1.07%)
May 22, 2026, 4:58 PM BRT
BCBA:ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 31,640.00 | 32,620.00 | 31,640.00 | 32,200.00 | 32,200.00 | 1.13% | 2,170 |
| May 21, 2026 | 31,640.00 | 31,940.00 | 31,300.00 | 31,840.00 | 31,840.00 | 0.76% | 3,058 |
| May 20, 2026 | 31,720.00 | 31,960.00 | 31,440.00 | 31,600.00 | 31,600.00 | -1.31% | 785 |
| May 19, 2026 | 31,060.00 | 32,180.00 | 31,060.00 | 32,020.00 | 32,020.00 | 3.22% | 3,920 |
| May 18, 2026 | 31,300.00 | 31,400.00 | 30,880.00 | 31,020.00 | 31,020.00 | -1.21% | 310 |
| May 15, 2026 | 31,360.00 | 31,980.00 | 31,080.00 | 31,400.00 | 31,400.00 | 0.26% | 888 |
| May 14, 2026 | 30,980.00 | 31,600.00 | 30,980.00 | 31,320.00 | 31,320.00 | 1.36% | 2,030 |
| May 13, 2026 | 30,740.00 | 30,980.00 | 30,220.00 | 30,900.00 | 30,900.00 | 0.72% | 643 |
| May 12, 2026 | 30,400.00 | 31,320.00 | 30,180.00 | 30,680.00 | 30,680.00 | 2.20% | 1,403 |
| May 11, 2026 | 30,100.00 | 30,480.00 | 30,000.00 | 30,020.00 | 30,020.00 | 0.33% | 827 |
| May 8, 2026 | 29,900.00 | 30,100.00 | 29,740.00 | 29,920.00 | 29,920.00 | -0.33% | 1,039 |
| May 7, 2026 | 30,640.00 | 30,640.00 | 30,000.00 | 30,020.00 | 30,020.00 | -1.57% | 602 |
| May 6, 2026 | 30,320.00 | 30,640.00 | 30,160.00 | 30,500.00 | 30,500.00 | -0.65% | 1,595 |
| May 5, 2026 | 31,020.00 | 31,240.00 | 30,620.00 | 30,700.00 | 30,700.00 | -1.48% | 1,020 |
| May 4, 2026 | 30,920.00 | 31,200.00 | 30,600.00 | 31,160.00 | 31,160.00 | -2.14% | 1,078 |
| Apr 30, 2026 | 30,980.00 | 32,000.00 | 30,940.00 | 31,840.00 | 31,840.00 | 4.12% | 2,141 |
| Apr 29, 2026 | 29,160.00 | 30,780.00 | 29,100.00 | 30,580.00 | 30,580.00 | 2.62% | 1,727 |
| Apr 28, 2026 | 30,160.00 | 30,180.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.60% | 732 |
| Apr 27, 2026 | 29,840.00 | 30,340.00 | 29,840.00 | 29,980.00 | 29,980.00 | 0.87% | 1,828 |
| Apr 24, 2026 | 30,100.00 | 30,100.00 | 29,340.00 | 29,720.00 | 29,720.00 | - | 2,100 |
| Apr 23, 2026 | 29,500.00 | 29,900.00 | 29,500.00 | 29,720.00 | 29,720.00 | 0.81% | 1,082 |
| Apr 22, 2026 | 30,020.00 | 30,220.00 | 29,480.00 | 29,480.00 | 29,480.00 | -2.32% | 1,943 |
| Apr 21, 2026 | 29,960.00 | 30,360.00 | 29,600.00 | 30,180.00 | 30,180.00 | 0.53% | 688 |
| Apr 20, 2026 | 30,060.00 | 30,300.00 | 29,800.00 | 30,020.00 | 30,020.00 | -1.31% | 1,106 |
| Apr 17, 2026 | 30,700.00 | 30,740.00 | 30,400.00 | 30,420.00 | 30,420.00 | 0.07% | 1,925 |
| Apr 16, 2026 | 30,240.00 | 30,480.00 | 29,980.00 | 30,400.00 | 30,400.00 | 0.07% | 1,188 |
| Apr 15, 2026 | 30,600.00 | 30,600.00 | 30,240.00 | 30,380.00 | 30,380.00 | -0.81% | 1,355 |
| Apr 14, 2026 | 30,060.00 | 30,880.00 | 29,880.00 | 30,860.00 | 30,627.10 | 2.05% | 1,796 |
| Apr 13, 2026 | 30,540.00 | 30,540.00 | 29,780.00 | 30,240.00 | 30,011.78 | -1.50% | 2,054 |
| Apr 10, 2026 | 31,160.00 | 31,420.00 | 30,680.00 | 30,700.00 | 30,468.31 | -2.35% | 2,014 |
| Apr 9, 2026 | 30,980.00 | 31,580.00 | 30,980.00 | 31,440.00 | 31,202.72 | 0.45% | 926 |
| Apr 8, 2026 | 30,480.00 | 31,380.00 | 30,240.00 | 31,300.00 | 31,063.78 | 2.22% | 2,199 |
| Apr 7, 2026 | 30,300.00 | 30,620.00 | 29,960.00 | 30,620.00 | 30,388.91 | 0.07% | 1,705 |
| Apr 6, 2026 | 31,040.00 | 31,040.00 | 30,420.00 | 30,600.00 | 30,369.06 | -4.38% | 5,613 |
| Apr 1, 2026 | 32,280.00 | 32,480.00 | 31,720.00 | 32,000.00 | 31,758.50 | -0.25% | 711 |
| Mar 31, 2026 | 31,960.00 | 32,120.00 | 31,740.00 | 32,080.00 | 31,837.89 | 1.52% | 581 |
| Mar 30, 2026 | 31,140.00 | 31,700.00 | 31,080.00 | 31,600.00 | 31,361.52 | 2.07% | 1,510 |
| Mar 27, 2026 | 30,860.00 | 31,340.00 | 30,600.00 | 30,960.00 | 30,726.35 | 1.11% | 1,746 |
| Mar 26, 2026 | 29,940.00 | 30,620.00 | 29,900.00 | 30,620.00 | 30,388.91 | 2.20% | 1,011 |
| Mar 25, 2026 | 30,340.00 | 30,560.00 | 29,920.00 | 29,960.00 | 29,733.89 | -0.40% | 737 |
| Mar 23, 2026 | 30,400.00 | 30,540.00 | 29,780.00 | 30,080.00 | 29,852.99 | 0.07% | 427 |
| Mar 20, 2026 | 30,580.00 | 30,580.00 | 29,960.00 | 30,060.00 | 29,833.14 | -0.33% | 1,664 |
| Mar 19, 2026 | 30,840.00 | 30,840.00 | 29,960.00 | 30,160.00 | 29,932.38 | -1.44% | 1,250 |
| Mar 18, 2026 | 32,200.00 | 32,200.00 | 30,540.00 | 30,600.00 | 30,369.06 | -5.32% | 2,343 |
| Mar 17, 2026 | 32,480.00 | 32,860.00 | 32,260.00 | 32,320.00 | 32,076.08 | -1.04% | 1,294 |
| Mar 16, 2026 | 32,440.00 | 32,780.00 | 32,320.00 | 32,660.00 | 32,413.52 | 1.24% | 2,522 |
| Mar 13, 2026 | 33,220.00 | 33,220.00 | 32,240.00 | 32,260.00 | 32,016.54 | -1.59% | 522 |
| Mar 12, 2026 | 32,900.00 | 33,320.00 | 32,620.00 | 32,780.00 | 32,532.61 | -1.09% | 641 |
| Mar 11, 2026 | 35,440.00 | 35,440.00 | 33,000.00 | 33,140.00 | 32,889.89 | -0.06% | 1,335 |
| Mar 10, 2026 | 33,520.00 | 33,940.00 | 33,080.00 | 33,160.00 | 32,909.74 | -0.96% | 814 |