Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 75,150
+625 (0.84%)
At close: Sep 3, 2026
BCBA:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 75,750.00 | 75,750.00 | 74,750.00 | 75,150.00 | 75,150.00 | 0.84% | 70 |
| Sep 2, 2026 | 74,075.00 | 74,875.00 | 74,075.00 | 74,525.00 | 74,525.00 | -0.63% | 184 |
| Sep 1, 2026 | 76,425.00 | 76,525.00 | 74,975.00 | 75,000.00 | 75,000.00 | -1.41% | 127 |
| Aug 31, 2026 | 76,950.00 | 76,950.00 | 76,025.00 | 76,075.00 | 76,075.00 | -0.98% | 396 |
| Aug 28, 2026 | 76,650.00 | 77,000.00 | 76,250.00 | 76,825.00 | 76,825.00 | 1.12% | 232 |
| Aug 27, 2026 | 75,450.00 | 76,400.00 | 75,450.00 | 75,975.00 | 75,975.00 | 0.76% | 250 |
| Aug 26, 2026 | 75,025.00 | 75,675.00 | 75,025.00 | 75,400.00 | 75,400.00 | -0.07% | 105 |
| Aug 25, 2026 | 75,100.00 | 75,600.00 | 74,975.00 | 75,450.00 | 75,450.00 | -0.20% | 196 |
| Aug 24, 2026 | 75,575.00 | 75,900.00 | 75,050.00 | 75,600.00 | 75,600.00 | 1.51% | 309 |
| Aug 21, 2026 | 73,400.00 | 74,550.00 | 73,200.00 | 74,475.00 | 74,475.00 | 1.12% | 190 |
| Aug 20, 2026 | 73,275.00 | 74,150.00 | 73,275.00 | 73,650.00 | 73,650.00 | 0.86% | 162 |
| Aug 19, 2026 | 72,100.00 | 73,550.00 | 72,100.00 | 73,025.00 | 73,025.00 | 3.11% | 321 |
| Aug 18, 2026 | 70,975.00 | 71,900.00 | 70,825.00 | 70,825.00 | 70,825.00 | -0.81% | 356 |
| 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 |