Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 55,875
+1,600 (2.95%)
At close: May 22, 2026
BCBA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 55,475.00 | 55,925.00 | 55,025.00 | 55,875.00 | 55,875.00 | 2.95% | 682 |
| May 21, 2026 | 54,175.00 | 54,500.00 | 54,050.00 | 54,275.00 | 54,275.00 | -0.60% | 446 |
| May 20, 2026 | 54,125.00 | 54,725.00 | 54,100.00 | 54,600.00 | 54,600.00 | -0.36% | 452 |
| May 19, 2026 | 55,400.00 | 56,300.00 | 54,675.00 | 54,800.00 | 54,800.00 | -0.68% | 1,659 |
| May 18, 2026 | 53,800.00 | 55,300.00 | 53,775.00 | 55,175.00 | 55,175.00 | 3.86% | 8,639 |
| May 15, 2026 | 51,950.00 | 53,475.00 | 51,950.00 | 53,125.00 | 53,125.00 | 3.61% | 693 |
| May 14, 2026 | 51,400.00 | 52,175.00 | 51,025.00 | 51,275.00 | 51,275.00 | -0.77% | 5,075 |
| May 13, 2026 | 51,500.00 | 51,800.00 | 50,575.00 | 51,675.00 | 51,675.00 | -1.62% | 403 |
| May 12, 2026 | 52,650.00 | 53,350.00 | 52,475.00 | 52,525.00 | 52,525.00 | 0.38% | 1,024 |
| May 11, 2026 | 52,350.00 | 52,800.00 | 51,875.00 | 52,325.00 | 52,325.00 | -0.48% | 957 |
| May 8, 2026 | 52,675.00 | 52,900.00 | 51,775.00 | 52,575.00 | 52,575.00 | -0.66% | 1,282 |
| May 7, 2026 | 51,975.00 | 53,150.00 | 51,975.00 | 52,925.00 | 52,925.00 | 3.22% | 796 |
| May 6, 2026 | 52,050.00 | 52,050.00 | 50,700.00 | 51,275.00 | 51,275.00 | -1.68% | 2,593 |
| May 5, 2026 | 52,225.00 | 52,400.00 | 51,400.00 | 52,150.00 | 52,150.00 | -1.04% | 766 |
| May 4, 2026 | 53,575.00 | 53,800.00 | 52,550.00 | 52,700.00 | 52,700.00 | -0.80% | 859 |
| Apr 30, 2026 | 52,875.00 | 53,150.00 | 52,275.00 | 53,125.00 | 53,125.00 | -0.33% | 2,708 |
| Apr 29, 2026 | 51,900.00 | 53,550.00 | 51,900.00 | 53,300.00 | 53,300.00 | 6.86% | 8,996 |
| Apr 28, 2026 | 50,300.00 | 50,550.00 | 49,840.00 | 49,880.00 | 49,880.00 | -0.34% | 357 |
| Apr 27, 2026 | 49,540.00 | 50,225.00 | 49,520.00 | 50,050.00 | 50,050.00 | 2.23% | 910 |
| Apr 24, 2026 | 48,560.00 | 49,260.00 | 48,240.00 | 48,960.00 | 48,960.00 | 0.12% | 457 |
| Apr 23, 2026 | 48,920.00 | 49,040.00 | 48,160.00 | 48,900.00 | 48,900.00 | -1.21% | 447 |
| Apr 22, 2026 | 49,320.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | -0.24% | 380 |
| Apr 21, 2026 | 49,760.00 | 50,525.00 | 49,560.00 | 49,620.00 | 49,620.00 | 0.08% | 431 |
| Apr 20, 2026 | 49,420.00 | 49,580.00 | 48,900.00 | 49,580.00 | 49,580.00 | 1.52% | 461 |
| Apr 17, 2026 | 48,520.00 | 48,880.00 | 48,200.00 | 48,840.00 | 48,840.00 | 0.70% | 538 |
| Apr 16, 2026 | 48,220.00 | 48,700.00 | 48,220.00 | 48,500.00 | 48,500.00 | 1.51% | 1,000 |
| Apr 15, 2026 | 48,160.00 | 48,340.00 | 47,700.00 | 47,780.00 | 47,780.00 | 0.17% | 458 |
| Apr 14, 2026 | 47,280.00 | 47,880.00 | 47,280.00 | 47,700.00 | 47,700.00 | 0.04% | 1,515 |
| Apr 13, 2026 | 46,820.00 | 47,800.00 | 46,440.00 | 47,680.00 | 47,680.00 | 3.07% | 1,064 |
| Apr 10, 2026 | 48,000.00 | 48,000.00 | 46,160.00 | 46,260.00 | 46,260.00 | -4.38% | 1,640 |
| Apr 9, 2026 | 48,540.00 | 48,820.00 | 48,020.00 | 48,380.00 | 48,380.00 | -2.26% | 887 |
| Apr 8, 2026 | 50,400.00 | 50,575.00 | 49,220.00 | 49,500.00 | 49,500.00 | -1.54% | 1,170 |
| Apr 7, 2026 | 50,650.00 | 51,000.00 | 50,200.00 | 50,275.00 | 50,275.00 | -0.54% | 636 |
| Apr 6, 2026 | 50,325.00 | 50,675.00 | 50,150.00 | 50,550.00 | 50,550.00 | 1.10% | 477 |
| Apr 1, 2026 | 49,800.00 | 50,050.00 | 48,460.00 | 50,000.00 | 50,000.00 | 0.04% | 437 |
| Mar 31, 2026 | 50,775.00 | 50,775.00 | 49,600.00 | 49,980.00 | 49,980.00 | -1.57% | 876 |
| Mar 30, 2026 | 50,175.00 | 51,025.00 | 50,150.00 | 50,775.00 | 50,775.00 | 2.58% | 131 |
| Mar 27, 2026 | 48,720.00 | 49,720.00 | 48,420.00 | 49,500.00 | 49,500.00 | 0.61% | 358 |
| Mar 26, 2026 | 49,160.00 | 50,000.00 | 49,160.00 | 49,200.00 | 49,200.00 | 0.61% | 421 |
| Mar 25, 2026 | 50,875.00 | 51,050.00 | 48,280.00 | 48,900.00 | 48,900.00 | -4.21% | 1,544 |
| Mar 23, 2026 | 51,250.00 | 51,550.00 | 50,900.00 | 51,050.00 | 51,050.00 | -1.02% | 31 |
| Mar 20, 2026 | 51,475.00 | 52,125.00 | 51,300.00 | 51,575.00 | 51,575.00 | -0.10% | 2,551 |
| Mar 19, 2026 | 52,750.00 | 52,750.00 | 51,225.00 | 51,625.00 | 51,625.00 | 1.42% | 274 |
| Mar 18, 2026 | 51,425.00 | 51,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.07% | 367 |
| Mar 17, 2026 | 52,000.00 | 52,050.00 | 51,200.00 | 51,450.00 | 51,450.00 | 0.34% | 343 |
| Mar 16, 2026 | 51,200.00 | 51,425.00 | 50,925.00 | 51,275.00 | 51,275.00 | 0.15% | 305 |
| Mar 13, 2026 | 50,375.00 | 51,225.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.94% | 703 |
| Mar 12, 2026 | 51,800.00 | 52,350.00 | 50,400.00 | 50,475.00 | 50,224.34 | -2.32% | 538 |
| Mar 11, 2026 | 53,550.00 | 53,550.00 | 51,400.00 | 51,675.00 | 51,418.38 | -2.59% | 1,599 |
| Mar 10, 2026 | 54,775.00 | 54,775.00 | 51,975.00 | 53,050.00 | 52,786.55 | -3.24% | 3,064 |