AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 34,100
+480 (1.43%)
Jun 12, 2026, 4:56 PM BRT
BCBA:ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 34,020.00 | 34,240.00 | 33,640.00 | 34,120.00 | 34,120.00 | 1.49% | 785 |
| Jun 11, 2026 | 33,820.00 | 34,000.00 | 33,400.00 | 33,620.00 | 33,620.00 | -1.06% | 667 |
| Jun 10, 2026 | 34,160.00 | 34,360.00 | 33,900.00 | 33,980.00 | 33,980.00 | -0.35% | 690 |
| Jun 9, 2026 | 34,380.00 | 34,500.00 | 33,620.00 | 34,100.00 | 34,100.00 | 0.41% | 3,914 |
| Jun 8, 2026 | 34,700.00 | 34,700.00 | 33,540.00 | 33,960.00 | 33,960.00 | -1.11% | 1,601 |
| Jun 5, 2026 | 34,520.00 | 34,980.00 | 34,220.00 | 34,340.00 | 34,340.00 | 1.00% | 3,182 |
| Jun 4, 2026 | 33,600.00 | 34,020.00 | 33,260.00 | 34,000.00 | 34,000.00 | 2.91% | 2,899 |
| Jun 3, 2026 | 32,380.00 | 33,220.00 | 32,380.00 | 33,040.00 | 33,040.00 | 1.54% | 958 |
| Jun 2, 2026 | 31,620.00 | 32,560.00 | 31,280.00 | 32,540.00 | 32,540.00 | 2.65% | 1,040 |
| Jun 1, 2026 | 32,100.00 | 32,100.00 | 31,420.00 | 31,700.00 | 31,700.00 | -1.98% | 685 |
| May 29, 2026 | 32,240.00 | 32,560.00 | 31,960.00 | 32,340.00 | 32,340.00 | -0.19% | 893 |
| May 28, 2026 | 32,080.00 | 32,500.00 | 32,080.00 | 32,400.00 | 32,400.00 | 1.50% | 945 |
| May 27, 2026 | 31,640.00 | 32,060.00 | 31,600.00 | 31,920.00 | 31,920.00 | 1.14% | 1,395 |
| May 26, 2026 | 32,000.00 | 32,000.00 | 31,540.00 | 31,560.00 | 31,560.00 | -1.99% | 1,992 |
| 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 |