Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 70,500
-1,325 (-1.84%)
At close: Sep 23, 2026
BCBA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 70,625.00 | 71,400.00 | 70,425.00 | 70,500.00 | 70,500.00 | -1.84% | 181 |
| Sep 22, 2026 | 70,850.00 | 71,850.00 | 70,850.00 | 71,825.00 | 71,825.00 | 0.17% | 268 |
| Sep 21, 2026 | 71,950.00 | 72,350.00 | 71,325.00 | 71,700.00 | 71,700.00 | -0.80% | 162 |
| Sep 18, 2026 | 71,500.00 | 72,400.00 | 71,500.00 | 72,275.00 | 72,275.00 | -0.03% | 646 |
| Sep 17, 2026 | 72,825.00 | 72,825.00 | 71,950.00 | 72,300.00 | 72,300.00 | -0.82% | 121 |
| Sep 16, 2026 | 73,025.00 | 73,650.00 | 72,750.00 | 72,900.00 | 72,900.00 | -0.92% | 1,627 |
| Sep 15, 2026 | 73,200.00 | 74,025.00 | 72,975.00 | 73,575.00 | 73,575.00 | -0.27% | 275 |
| Sep 14, 2026 | 73,075.00 | 73,800.00 | 72,350.00 | 73,775.00 | 73,775.00 | 3.11% | 190 |
| Sep 11, 2026 | 71,075.00 | 71,650.00 | 70,700.00 | 71,550.00 | 71,550.00 | 1.03% | 195 |
| Sep 10, 2026 | 70,700.00 | 71,450.00 | 70,525.00 | 71,250.00 | 70,821.46 | 1.21% | 1,106 |
| Sep 9, 2026 | 70,725.00 | 71,150.00 | 70,375.00 | 70,400.00 | 69,976.57 | -0.85% | 173 |
| Sep 8, 2026 | 71,300.00 | 72,200.00 | 70,825.00 | 71,000.00 | 70,572.96 | -0.35% | 411 |
| Sep 7, 2026 | 70,875.00 | 74,325.00 | 70,875.00 | 71,250.00 | 70,821.46 | -2.86% | 115 |
| Sep 4, 2026 | 74,025.00 | 74,025.00 | 73,350.00 | 73,350.00 | 72,908.83 | -2.40% | 88 |
| Sep 3, 2026 | 75,750.00 | 75,750.00 | 74,750.00 | 75,150.00 | 74,698.00 | 0.84% | 70 |
| Sep 2, 2026 | 74,075.00 | 74,875.00 | 74,075.00 | 74,525.00 | 74,076.76 | -0.63% | 184 |
| Sep 1, 2026 | 76,425.00 | 76,525.00 | 74,975.00 | 75,000.00 | 74,548.90 | -1.41% | 127 |
| Aug 31, 2026 | 76,950.00 | 76,950.00 | 76,025.00 | 76,075.00 | 75,617.44 | -0.98% | 396 |
| Aug 28, 2026 | 76,650.00 | 77,000.00 | 76,250.00 | 76,825.00 | 76,362.93 | 1.12% | 232 |
| Aug 27, 2026 | 75,450.00 | 76,400.00 | 75,450.00 | 75,975.00 | 75,518.04 | 0.76% | 250 |
| Aug 26, 2026 | 75,025.00 | 75,675.00 | 75,025.00 | 75,400.00 | 74,946.50 | -0.07% | 105 |
| Aug 25, 2026 | 75,100.00 | 75,600.00 | 74,975.00 | 75,450.00 | 74,996.20 | -0.20% | 196 |
| Aug 24, 2026 | 75,575.00 | 75,900.00 | 75,050.00 | 75,600.00 | 75,145.30 | 1.51% | 309 |
| Aug 21, 2026 | 73,400.00 | 74,550.00 | 73,200.00 | 74,475.00 | 74,027.06 | 1.12% | 190 |
| Aug 20, 2026 | 73,275.00 | 74,150.00 | 73,275.00 | 73,650.00 | 73,207.02 | 0.86% | 162 |
| Aug 19, 2026 | 72,100.00 | 73,550.00 | 72,100.00 | 73,025.00 | 72,585.78 | 3.11% | 321 |
| Aug 18, 2026 | 70,975.00 | 71,900.00 | 70,825.00 | 70,825.00 | 70,399.02 | -0.81% | 356 |
| Aug 14, 2026 | 72,600.00 | 72,600.00 | 71,375.00 | 71,400.00 | 70,970.56 | -2.06% | 152 |
| Aug 13, 2026 | 71,750.00 | 72,950.00 | 71,200.00 | 72,900.00 | 72,461.53 | 2.50% | 258 |
| Aug 12, 2026 | 70,325.00 | 71,150.00 | 70,125.00 | 71,125.00 | 70,697.21 | -0.45% | 209 |
| Aug 11, 2026 | 71,200.00 | 71,925.00 | 71,200.00 | 71,450.00 | 71,020.26 | -0.66% | 83 |
| Aug 10, 2026 | 71,300.00 | 72,100.00 | 70,525.00 | 71,925.00 | 71,492.40 | 0.49% | 1,516 |
| Aug 7, 2026 | 71,450.00 | 72,475.00 | 71,100.00 | 71,575.00 | 71,144.50 | -0.17% | 209 |
| Aug 6, 2026 | 70,900.00 | 71,875.00 | 70,650.00 | 71,700.00 | 71,268.75 | 1.27% | 208 |
| Aug 5, 2026 | 71,125.00 | 71,125.00 | 70,175.00 | 70,800.00 | 70,374.17 | -0.21% | 153 |
| Aug 4, 2026 | 70,200.00 | 71,025.00 | 70,175.00 | 70,950.00 | 70,523.26 | -0.46% | 1,066 |
| Aug 3, 2026 | 70,850.00 | 71,475.00 | 70,850.00 | 71,275.00 | 70,846.31 | 1.97% | 178 |
| Jul 31, 2026 | 68,525.00 | 69,925.00 | 68,525.00 | 69,900.00 | 69,479.58 | 1.56% | 139 |
| Jul 30, 2026 | 71,025.00 | 71,025.00 | 67,425.00 | 68,825.00 | 68,411.04 | -4.21% | 366 |
| Jul 29, 2026 | 70,100.00 | 74,400.00 | 70,100.00 | 71,850.00 | 71,417.85 | 2.20% | 2,922 |
| Jul 28, 2026 | 70,000.00 | 71,350.00 | 70,000.00 | 70,300.00 | 69,877.17 | 3.38% | 1,033 |
| Jul 27, 2026 | 67,600.00 | 68,675.00 | 67,575.00 | 68,000.00 | 67,591.01 | 2.37% | 557 |
| Jul 24, 2026 | 64,325.00 | 66,775.00 | 64,325.00 | 66,425.00 | 66,025.48 | 3.47% | 375 |
| Jul 23, 2026 | 63,500.00 | 64,200.00 | 63,350.00 | 64,200.00 | 63,813.86 | 1.06% | 119 |
| Jul 22, 2026 | 63,925.00 | 64,175.00 | 63,250.00 | 63,525.00 | 63,142.92 | -1.66% | 147 |
| Jul 21, 2026 | 66,200.00 | 66,325.00 | 64,500.00 | 64,600.00 | 64,211.46 | -3.29% | 205 |
| Jul 20, 2026 | 66,275.00 | 67,100.00 | 65,975.00 | 66,800.00 | 66,398.22 | -0.26% | 353 |
| Jul 17, 2026 | 67,875.00 | 68,100.00 | 66,225.00 | 66,975.00 | 66,572.17 | -0.11% | 470 |
| Jul 16, 2026 | 66,000.00 | 67,100.00 | 65,800.00 | 67,050.00 | 66,646.72 | 4.07% | 870 |
| Jul 15, 2026 | 64,325.00 | 65,400.00 | 63,750.00 | 64,425.00 | 64,037.51 | 0.90% | 1,834 |