Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 66,300
+2,100 (3.27%)
Last updated: Jul 24, 2026, 3:08 PM BRT
BCBA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 63,500.00 | 64,200.00 | 63,350.00 | 64,200.00 | 64,200.00 | 1.06% | 119 |
| Jul 22, 2026 | 63,925.00 | 64,175.00 | 63,250.00 | 63,525.00 | 63,525.00 | -1.66% | 147 |
| Jul 21, 2026 | 66,200.00 | 66,325.00 | 64,500.00 | 64,600.00 | 64,600.00 | -3.29% | 205 |
| Jul 20, 2026 | 66,275.00 | 67,100.00 | 65,975.00 | 66,800.00 | 66,800.00 | -0.26% | 353 |
| Jul 17, 2026 | 67,875.00 | 68,100.00 | 66,225.00 | 66,975.00 | 66,975.00 | -0.11% | 470 |
| Jul 16, 2026 | 66,000.00 | 67,100.00 | 65,800.00 | 67,050.00 | 67,050.00 | 4.07% | 870 |
| Jul 15, 2026 | 64,325.00 | 65,400.00 | 63,750.00 | 64,425.00 | 64,425.00 | 0.90% | 1,834 |
| Jul 14, 2026 | 64,000.00 | 64,575.00 | 63,575.00 | 63,850.00 | 63,850.00 | -2.74% | 233 |
| Jul 13, 2026 | 64,050.00 | 66,025.00 | 64,050.00 | 65,650.00 | 65,650.00 | 4.04% | 572 |
| Jul 10, 2026 | 63,225.00 | 63,225.00 | 62,625.00 | 63,100.00 | 63,100.00 | -0.32% | 43 |
| Jul 8, 2026 | 63,525.00 | 64,050.00 | 63,200.00 | 63,300.00 | 63,300.00 | -2.05% | 429 |
| Jul 7, 2026 | 64,325.00 | 65,100.00 | 64,150.00 | 64,625.00 | 64,625.00 | 2.87% | 1,284 |
| Jul 6, 2026 | 63,300.00 | 63,575.00 | 61,950.00 | 62,825.00 | 62,825.00 | -2.94% | 1,085 |
| Jul 3, 2026 | 65,000.00 | 65,000.00 | 61,750.00 | 64,725.00 | 64,725.00 | 1.41% | 66 |
| Jul 2, 2026 | 62,600.00 | 63,850.00 | 62,100.00 | 63,825.00 | 63,825.00 | 3.65% | 319 |
| Jul 1, 2026 | 60,575.00 | 62,175.00 | 60,425.00 | 61,575.00 | 61,575.00 | 5.71% | 390 |
| Jun 30, 2026 | 58,050.00 | 58,525.00 | 57,700.00 | 58,250.00 | 58,250.00 | 0.22% | 92 |
| Jun 29, 2026 | 58,700.00 | 58,700.00 | 57,850.00 | 58,125.00 | 58,125.00 | 1.13% | 362 |
| Jun 26, 2026 | 56,850.00 | 57,475.00 | 56,850.00 | 57,475.00 | 57,475.00 | 3.05% | 153 |
| Jun 25, 2026 | 57,250.00 | 58,000.00 | 55,550.00 | 55,775.00 | 55,775.00 | -2.11% | 163 |
| Jun 24, 2026 | 57,875.00 | 57,875.00 | 56,650.00 | 56,975.00 | 56,975.00 | -0.18% | 209 |
| Jun 23, 2026 | 56,000.00 | 57,150.00 | 55,850.00 | 57,075.00 | 57,075.00 | 4.34% | 106 |
| Jun 22, 2026 | 54,950.00 | 55,300.00 | 54,475.00 | 54,700.00 | 54,700.00 | 0.78% | 458 |
| Jun 19, 2026 | 54,000.00 | 57,250.00 | 54,000.00 | 54,275.00 | 54,275.00 | -1.68% | 10 |
| Jun 18, 2026 | 54,250.00 | 55,225.00 | 54,150.00 | 55,200.00 | 55,200.00 | 1.15% | 227 |
| Jun 17, 2026 | 55,000.00 | 55,650.00 | 54,200.00 | 54,575.00 | 54,575.00 | -1.40% | 1,039 |
| Jun 16, 2026 | 55,675.00 | 56,100.00 | 54,950.00 | 55,350.00 | 55,350.00 | -1.91% | 587 |
| Jun 12, 2026 | 55,650.00 | 56,725.00 | 55,650.00 | 56,425.00 | 56,425.00 | 0.99% | 244 |
| Jun 11, 2026 | 56,700.00 | 57,475.00 | 56,125.00 | 56,275.00 | 55,870.32 | -3.18% | 1,462 |
| Jun 10, 2026 | 58,350.00 | 58,525.00 | 57,725.00 | 58,125.00 | 57,707.01 | -0.39% | 212 |
| Jun 9, 2026 | 57,850.00 | 58,450.00 | 57,850.00 | 58,350.00 | 57,930.39 | 0.30% | 1,256 |
| Jun 8, 2026 | 58,100.00 | 58,525.00 | 57,775.00 | 58,175.00 | 57,756.65 | -0.47% | 460 |
| Jun 5, 2026 | 58,650.00 | 59,600.00 | 58,425.00 | 58,450.00 | 58,029.67 | 0.30% | 3,802 |
| Jun 4, 2026 | 58,450.00 | 59,825.00 | 57,950.00 | 58,275.00 | 57,855.93 | 1.26% | 1,129 |
| Jun 3, 2026 | 56,800.00 | 57,550.00 | 56,575.00 | 57,550.00 | 57,136.15 | -0.60% | 981 |
| Jun 2, 2026 | 57,000.00 | 58,050.00 | 56,425.00 | 57,900.00 | 57,483.63 | -0.60% | 899 |
| Jun 1, 2026 | 55,950.00 | 58,450.00 | 55,950.00 | 58,250.00 | 57,831.11 | 6.20% | 1,053 |
| May 29, 2026 | 54,300.00 | 55,425.00 | 54,025.00 | 54,850.00 | 54,455.56 | 0.97% | 967 |
| May 28, 2026 | 54,425.00 | 54,625.00 | 54,075.00 | 54,325.00 | 53,934.34 | 1.12% | 147 |
| May 27, 2026 | 54,550.00 | 54,575.00 | 53,525.00 | 53,725.00 | 53,338.65 | -0.92% | 356 |
| May 26, 2026 | 54,750.00 | 54,950.00 | 53,625.00 | 54,225.00 | 53,835.06 | -2.95% | 8,103 |
| May 22, 2026 | 55,475.00 | 55,925.00 | 55,025.00 | 55,875.00 | 55,473.19 | 2.95% | 682 |
| May 21, 2026 | 54,175.00 | 54,500.00 | 54,050.00 | 54,275.00 | 53,884.70 | -0.60% | 446 |
| May 20, 2026 | 54,125.00 | 54,725.00 | 54,100.00 | 54,600.00 | 54,207.36 | -0.36% | 452 |
| May 19, 2026 | 55,400.00 | 56,300.00 | 54,675.00 | 54,800.00 | 54,405.92 | -0.68% | 1,659 |
| May 18, 2026 | 53,800.00 | 55,300.00 | 53,775.00 | 55,175.00 | 54,778.23 | 3.86% | 8,639 |
| May 15, 2026 | 51,950.00 | 53,475.00 | 51,950.00 | 53,125.00 | 52,742.97 | 3.61% | 693 |
| May 14, 2026 | 51,400.00 | 52,175.00 | 51,025.00 | 51,275.00 | 50,906.27 | -0.77% | 5,075 |
| May 13, 2026 | 51,500.00 | 51,800.00 | 50,575.00 | 51,675.00 | 51,303.39 | -1.62% | 403 |
| May 12, 2026 | 52,650.00 | 53,350.00 | 52,475.00 | 52,525.00 | 52,147.28 | 0.38% | 1,024 |