Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 56,425
+555 (0.99%)
At close: Jun 12, 2026
BCBA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 52,350.00 | 52,800.00 | 51,875.00 | 52,325.00 | 51,948.72 | -0.48% | 957 |
| May 8, 2026 | 52,675.00 | 52,900.00 | 51,775.00 | 52,575.00 | 52,196.92 | -0.66% | 1,282 |
| May 7, 2026 | 51,975.00 | 53,150.00 | 51,975.00 | 52,925.00 | 52,544.41 | 3.22% | 796 |
| May 6, 2026 | 52,050.00 | 52,050.00 | 50,700.00 | 51,275.00 | 50,906.27 | -1.68% | 2,593 |
| May 5, 2026 | 52,225.00 | 52,400.00 | 51,400.00 | 52,150.00 | 51,774.98 | -1.04% | 766 |
| May 4, 2026 | 53,575.00 | 53,800.00 | 52,550.00 | 52,700.00 | 52,321.02 | -0.80% | 859 |
| Apr 30, 2026 | 52,875.00 | 53,150.00 | 52,275.00 | 53,125.00 | 52,742.97 | -0.33% | 2,708 |
| Apr 29, 2026 | 51,900.00 | 53,550.00 | 51,900.00 | 53,300.00 | 52,916.71 | 6.86% | 8,996 |
| Apr 28, 2026 | 50,300.00 | 50,550.00 | 49,840.00 | 49,880.00 | 49,521.30 | -0.34% | 357 |
| Apr 27, 2026 | 49,540.00 | 50,225.00 | 49,520.00 | 50,050.00 | 49,690.08 | 2.23% | 910 |
| Apr 24, 2026 | 48,560.00 | 49,260.00 | 48,240.00 | 48,960.00 | 48,607.92 | 0.12% | 457 |
| Apr 23, 2026 | 48,920.00 | 49,040.00 | 48,160.00 | 48,900.00 | 48,548.35 | -1.21% | 447 |
| Apr 22, 2026 | 49,320.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,144.04 | -0.24% | 380 |
| Apr 21, 2026 | 49,760.00 | 50,525.00 | 49,560.00 | 49,620.00 | 49,263.17 | 0.08% | 431 |
| Apr 20, 2026 | 49,420.00 | 49,580.00 | 48,900.00 | 49,580.00 | 49,223.46 | 1.52% | 461 |
| Apr 17, 2026 | 48,520.00 | 48,880.00 | 48,200.00 | 48,840.00 | 48,488.78 | 0.70% | 538 |
| Apr 16, 2026 | 48,220.00 | 48,700.00 | 48,220.00 | 48,500.00 | 48,151.23 | 1.51% | 1,000 |
| Apr 15, 2026 | 48,160.00 | 48,340.00 | 47,700.00 | 47,780.00 | 47,436.40 | 0.17% | 458 |
| Apr 14, 2026 | 47,280.00 | 47,880.00 | 47,280.00 | 47,700.00 | 47,356.98 | 0.04% | 1,515 |
| Apr 13, 2026 | 46,820.00 | 47,800.00 | 46,440.00 | 47,680.00 | 47,337.12 | 3.07% | 1,064 |
| Apr 10, 2026 | 48,000.00 | 48,000.00 | 46,160.00 | 46,260.00 | 45,927.34 | -4.38% | 1,640 |
| Apr 9, 2026 | 48,540.00 | 48,820.00 | 48,020.00 | 48,380.00 | 48,032.09 | -2.26% | 887 |
| Apr 8, 2026 | 50,400.00 | 50,575.00 | 49,220.00 | 49,500.00 | 49,144.04 | -1.54% | 1,170 |
| Apr 7, 2026 | 50,650.00 | 51,000.00 | 50,200.00 | 50,275.00 | 49,913.46 | -0.54% | 636 |
| Apr 6, 2026 | 50,325.00 | 50,675.00 | 50,150.00 | 50,550.00 | 50,186.49 | 1.10% | 477 |
| Apr 1, 2026 | 49,800.00 | 50,050.00 | 48,460.00 | 50,000.00 | 49,640.44 | 0.04% | 437 |
| Mar 31, 2026 | 50,775.00 | 50,775.00 | 49,600.00 | 49,980.00 | 49,620.58 | -1.57% | 876 |