Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 71,400
-1,500 (-2.06%)
At close: Aug 14, 2026
BCBA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 72,600.00 | 72,600.00 | 71,375.00 | 71,400.00 | 71,400.00 | -2.06% | 152 |
| Aug 13, 2026 | 71,750.00 | 72,950.00 | 71,200.00 | 72,900.00 | 72,900.00 | 2.50% | 258 |
| Aug 12, 2026 | 70,325.00 | 71,150.00 | 70,125.00 | 71,125.00 | 71,125.00 | -0.45% | 209 |
| Aug 11, 2026 | 71,200.00 | 71,925.00 | 71,200.00 | 71,450.00 | 71,450.00 | -0.66% | 83 |
| Aug 10, 2026 | 71,300.00 | 72,100.00 | 70,525.00 | 71,925.00 | 71,925.00 | 0.49% | 1,516 |
| Aug 7, 2026 | 71,450.00 | 72,475.00 | 71,100.00 | 71,575.00 | 71,575.00 | -0.17% | 209 |
| Aug 6, 2026 | 70,900.00 | 71,875.00 | 70,650.00 | 71,700.00 | 71,700.00 | 1.27% | 208 |
| Aug 5, 2026 | 71,125.00 | 71,125.00 | 70,175.00 | 70,800.00 | 70,800.00 | -0.21% | 153 |
| Aug 4, 2026 | 70,200.00 | 71,025.00 | 70,175.00 | 70,950.00 | 70,950.00 | -0.46% | 1,066 |
| Aug 3, 2026 | 70,850.00 | 71,475.00 | 70,850.00 | 71,275.00 | 71,275.00 | 1.97% | 178 |
| Jul 31, 2026 | 68,525.00 | 69,925.00 | 68,525.00 | 69,900.00 | 69,900.00 | 1.56% | 139 |
| Jul 30, 2026 | 71,025.00 | 71,025.00 | 67,425.00 | 68,825.00 | 68,825.00 | -4.21% | 366 |
| Jul 29, 2026 | 70,100.00 | 74,400.00 | 70,100.00 | 71,850.00 | 71,850.00 | 2.20% | 2,922 |
| Jul 28, 2026 | 70,000.00 | 71,350.00 | 70,000.00 | 70,300.00 | 70,300.00 | 3.38% | 1,033 |
| Jul 27, 2026 | 67,600.00 | 68,675.00 | 67,575.00 | 68,000.00 | 68,000.00 | 2.37% | 557 |
| Jul 24, 2026 | 64,325.00 | 66,775.00 | 64,325.00 | 66,425.00 | 66,425.00 | 3.47% | 375 |
| 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 |