AbbVie Inc. (BCBA:ABBVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 26.03
-0.14 (-0.53%)
At close: Aug 14, 2026
BCBA:ABBVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.90 | 26.09 | 25.90 | 26.03 | 26.03 | -0.53% | 136 |
| Aug 13, 2026 | 26.15 | 26.56 | 25.90 | 26.17 | 26.17 | 2.19% | 111 |
| Aug 12, 2026 | 26.04 | 26.04 | 25.59 | 25.61 | 25.61 | -2.07% | 86 |
| Aug 11, 2026 | 26.00 | 26.15 | 25.79 | 26.15 | 26.15 | 2.03% | 50 |
| Aug 10, 2026 | 25.50 | 25.88 | 25.28 | 25.63 | 25.63 | 1.14% | 173 |
| Aug 7, 2026 | 25.47 | 25.66 | 25.30 | 25.34 | 25.34 | -0.04% | 223 |
| Aug 6, 2026 | 25.25 | 25.48 | 25.25 | 25.35 | 25.35 | -0.59% | 60 |
| Aug 5, 2026 | 26.03 | 26.03 | 25.43 | 25.50 | 25.50 | 0.55% | 334 |
| Aug 4, 2026 | 27.42 | 27.42 | 25.22 | 25.36 | 25.36 | -0.74% | 77 |
| Aug 3, 2026 | 25.59 | 25.72 | 23.52 | 25.55 | 25.55 | -2.29% | 268 |
| Jul 31, 2026 | 26.61 | 26.83 | 26.07 | 26.15 | 26.15 | -3.15% | 861 |
| Jul 30, 2026 | 26.75 | 27.12 | 26.50 | 27.00 | 27.00 | -2.07% | 199 |
| Jul 29, 2026 | 27.48 | 28.07 | 27.40 | 27.57 | 27.57 | -0.61% | 106 |
| Jul 28, 2026 | 27.32 | 28.42 | 27.32 | 27.74 | 27.74 | 2.86% | 247 |
| Jul 27, 2026 | 27.46 | 27.50 | 26.97 | 26.97 | 26.97 | -0.48% | 98 |
| Jul 24, 2026 | 27.00 | 27.10 | 26.87 | 27.10 | 27.10 | 0.93% | 88 |
| Jul 23, 2026 | 26.40 | 26.99 | 26.40 | 26.85 | 26.85 | 0.45% | 153 |
| Jul 22, 2026 | 26.83 | 26.83 | 26.43 | 26.73 | 26.73 | -0.96% | 120 |
| Jul 21, 2026 | 25.92 | 26.99 | 25.92 | 26.99 | 26.99 | 3.41% | 42 |
| Jul 20, 2026 | 26.48 | 26.49 | 26.10 | 26.10 | 26.10 | -2.43% | 78 |
| Jul 17, 2026 | 26.83 | 27.10 | 26.65 | 26.75 | 26.75 | 0.53% | 920 |
| Jul 16, 2026 | 26.20 | 26.70 | 25.92 | 26.61 | 26.61 | 5.09% | 106 |
| Jul 15, 2026 | 25.77 | 25.77 | 25.32 | 25.32 | 25.32 | -0.03% | 87 |
| Jul 14, 2026 | 25.06 | 25.50 | 25.06 | 25.50 | 25.33 | -0.16% | 55 |
| Jul 13, 2026 | 25.78 | 25.84 | 24.86 | 25.54 | 25.37 | 0.31% | 229 |
| Jul 10, 2026 | 25.97 | 25.97 | 25.46 | 25.46 | 25.29 | -3.12% | 9 |
| Jul 8, 2026 | 26.20 | 26.51 | 25.86 | 26.28 | 26.10 | 0.31% | 215 |
| Jul 7, 2026 | 26.81 | 26.96 | 26.20 | 26.20 | 26.02 | -1.09% | 131 |
| Jul 6, 2026 | 26.57 | 26.58 | 26.20 | 26.49 | 26.31 | -2.61% | 35 |
| Jul 3, 2026 | 27.73 | 27.73 | 26.99 | 27.20 | 27.02 | 0.78% | 56 |
| Jul 2, 2026 | 26.00 | 26.99 | 26.00 | 26.99 | 26.81 | 5.02% | 271 |
| Jul 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.53 | -1.83% | 76 |
| Jun 30, 2026 | 26.00 | 26.18 | 25.59 | 26.18 | 26.00 | -0.08% | 398 |
| Jun 29, 2026 | 26.02 | 26.30 | 25.85 | 26.20 | 26.02 | 2.54% | 244 |
| Jun 26, 2026 | 24.71 | 25.85 | 24.71 | 25.55 | 25.38 | 1.51% | 191 |
| Jun 25, 2026 | 24.96 | 25.18 | 24.61 | 25.17 | 25.00 | 4.14% | 203 |
| Jun 24, 2026 | 24.41 | 24.49 | 23.83 | 24.17 | 24.01 | 1.34% | 198 |
| Jun 23, 2026 | 24.12 | 24.22 | 23.85 | 23.85 | 23.69 | -0.21% | 11 |
| Jun 22, 2026 | 23.41 | 24.07 | 23.41 | 23.90 | 23.74 | 4.92% | 32 |
| Jun 19, 2026 | 22.64 | 22.80 | 21.76 | 22.78 | 22.63 | 1.29% | 117 |
| Jun 18, 2026 | 22.19 | 23.12 | 21.98 | 22.49 | 22.34 | -1.70% | 148 |
| Jun 17, 2026 | 22.97 | 23.00 | 22.85 | 22.88 | 22.72 | -0.09% | 50 |
| Jun 16, 2026 | 23.21 | 23.21 | 22.50 | 22.90 | 22.74 | -3.17% | 87 |
| Jun 12, 2026 | 22.96 | 23.65 | 22.96 | 23.65 | 23.49 | 1.55% | 87 |
| Jun 11, 2026 | 23.12 | 23.29 | 23.12 | 23.29 | 23.13 | - | 13 |
| Jun 10, 2026 | 23.80 | 23.80 | 23.23 | 23.29 | 23.13 | -1.56% | 20 |
| Jun 9, 2026 | 23.55 | 23.66 | 23.06 | 23.66 | 23.50 | 2.87% | 93 |
| Jun 8, 2026 | 23.45 | 23.46 | 22.93 | 23.00 | 22.84 | -2.54% | 67 |
| Jun 5, 2026 | 23.45 | 23.84 | 23.17 | 23.60 | 23.44 | 1.29% | 689 |
| Jun 4, 2026 | 23.54 | 23.54 | 22.70 | 23.30 | 23.14 | 2.42% | 614 |