Automatic Data Processing, Inc. (BCBA:ADP)
Argentina · Delayed Price · Currency is ARS 53,125
-175 (-0.33%)
At close: Apr 30, 2026
BCBA:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 52,875.00 | 53,150.00 | 52,275.00 | 53,125.00 | 53,125.00 | -0.33% | 2,708 |
| Apr 29, 2026 | 51,900.00 | 53,550.00 | 51,900.00 | 53,300.00 | 53,300.00 | 6.86% | 8,996 |
| Apr 28, 2026 | 50,300.00 | 50,550.00 | 49,840.00 | 49,880.00 | 49,880.00 | -0.34% | 357 |
| Apr 27, 2026 | 49,540.00 | 50,225.00 | 49,520.00 | 50,050.00 | 50,050.00 | 2.23% | 910 |
| Apr 24, 2026 | 48,560.00 | 49,260.00 | 48,240.00 | 48,960.00 | 48,960.00 | 0.12% | 457 |
| Apr 23, 2026 | 48,920.00 | 49,040.00 | 48,160.00 | 48,900.00 | 48,900.00 | -1.21% | 447 |
| Apr 22, 2026 | 49,320.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | -0.24% | 380 |
| Apr 21, 2026 | 49,760.00 | 50,525.00 | 49,560.00 | 49,620.00 | 49,620.00 | 0.08% | 431 |
| Apr 20, 2026 | 49,420.00 | 49,580.00 | 48,900.00 | 49,580.00 | 49,580.00 | 1.52% | 461 |
| Apr 17, 2026 | 48,520.00 | 48,880.00 | 48,200.00 | 48,840.00 | 48,840.00 | 0.70% | 538 |
| Apr 16, 2026 | 48,220.00 | 48,700.00 | 48,220.00 | 48,500.00 | 48,500.00 | 1.51% | 1,000 |
| Apr 15, 2026 | 48,160.00 | 48,340.00 | 47,700.00 | 47,780.00 | 47,780.00 | 0.17% | 458 |
| Apr 14, 2026 | 47,280.00 | 47,880.00 | 47,280.00 | 47,700.00 | 47,700.00 | 0.04% | 1,515 |
| Apr 13, 2026 | 46,820.00 | 47,800.00 | 46,440.00 | 47,680.00 | 47,680.00 | 3.07% | 1,064 |
| Apr 10, 2026 | 48,000.00 | 48,000.00 | 46,160.00 | 46,260.00 | 46,260.00 | -4.38% | 1,640 |
| Apr 9, 2026 | 48,540.00 | 48,820.00 | 48,020.00 | 48,380.00 | 48,380.00 | -2.26% | 887 |
| Apr 8, 2026 | 50,400.00 | 50,575.00 | 49,220.00 | 49,500.00 | 49,500.00 | -1.54% | 1,170 |
| Apr 7, 2026 | 50,650.00 | 51,000.00 | 50,200.00 | 50,275.00 | 50,275.00 | -0.54% | 636 |
| Apr 6, 2026 | 50,325.00 | 50,675.00 | 50,150.00 | 50,550.00 | 50,550.00 | 1.10% | 477 |
| Apr 1, 2026 | 49,800.00 | 50,050.00 | 48,460.00 | 50,000.00 | 50,000.00 | 0.04% | 437 |
| Mar 31, 2026 | 50,775.00 | 50,775.00 | 49,600.00 | 49,980.00 | 49,980.00 | -1.57% | 876 |
| Mar 30, 2026 | 50,175.00 | 51,025.00 | 50,150.00 | 50,775.00 | 50,775.00 | 2.58% | 131 |
| Mar 27, 2026 | 48,720.00 | 49,720.00 | 48,420.00 | 49,500.00 | 49,500.00 | 0.61% | 358 |
| Mar 26, 2026 | 49,160.00 | 50,000.00 | 49,160.00 | 49,200.00 | 49,200.00 | 0.61% | 421 |
| Mar 25, 2026 | 50,875.00 | 51,050.00 | 48,280.00 | 48,900.00 | 48,900.00 | -4.21% | 1,544 |
| Mar 23, 2026 | 51,250.00 | 51,550.00 | 50,900.00 | 51,050.00 | 51,050.00 | -1.02% | 31 |
| Mar 20, 2026 | 51,475.00 | 52,125.00 | 51,300.00 | 51,575.00 | 51,575.00 | -0.10% | 2,551 |
| Mar 19, 2026 | 52,750.00 | 52,750.00 | 51,225.00 | 51,625.00 | 51,625.00 | 1.42% | 274 |
| Mar 18, 2026 | 51,425.00 | 51,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.07% | 367 |
| Mar 17, 2026 | 52,000.00 | 52,050.00 | 51,200.00 | 51,450.00 | 51,450.00 | 0.34% | 343 |
| Mar 16, 2026 | 51,200.00 | 51,425.00 | 50,925.00 | 51,275.00 | 51,275.00 | 0.15% | 305 |
| Mar 13, 2026 | 50,375.00 | 51,225.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.44% | 703 |
| Mar 12, 2026 | 51,800.00 | 52,350.00 | 50,400.00 | 50,475.00 | 50,078.53 | -2.32% | 538 |
| Mar 11, 2026 | 53,550.00 | 53,550.00 | 51,400.00 | 51,675.00 | 51,269.11 | -2.59% | 1,599 |
| Mar 10, 2026 | 54,775.00 | 54,775.00 | 51,975.00 | 53,050.00 | 52,633.31 | -3.24% | 3,064 |
| Mar 9, 2026 | 55,375.00 | 55,775.00 | 54,500.00 | 54,825.00 | 54,394.36 | -1.26% | 841 |
| Mar 6, 2026 | 55,000.00 | 55,625.00 | 54,350.00 | 55,525.00 | 55,088.87 | 1.32% | 2,799 |
| Mar 5, 2026 | 53,275.00 | 54,850.00 | 52,450.00 | 54,800.00 | 54,369.56 | 2.96% | 3,865 |
| Mar 4, 2026 | 53,775.00 | 53,775.00 | 52,725.00 | 53,225.00 | 52,806.93 | -0.70% | 531 |
| Mar 3, 2026 | 51,975.00 | 54,500.00 | 51,975.00 | 53,600.00 | 53,178.99 | 1.85% | 660 |
| Mar 2, 2026 | 53,000.00 | 53,000.00 | 51,675.00 | 52,625.00 | 52,211.64 | 0.29% | 370 |
| Feb 27, 2026 | 53,400.00 | 53,925.00 | 52,000.00 | 52,475.00 | 52,062.82 | -3.32% | 784 |
| Feb 26, 2026 | 52,500.00 | 54,775.00 | 52,500.00 | 54,275.00 | 53,848.68 | 3.98% | 759 |
| Feb 25, 2026 | 50,075.00 | 52,250.00 | 49,840.00 | 52,200.00 | 51,789.98 | 6.18% | 705 |
| Feb 24, 2026 | 50,150.00 | 50,150.00 | 49,140.00 | 49,160.00 | 48,773.86 | -1.44% | 1,143 |
| Feb 23, 2026 | 52,150.00 | 52,150.00 | 49,440.00 | 49,880.00 | 49,488.21 | -3.52% | 2,405 |
| Feb 20, 2026 | 52,125.00 | 52,200.00 | 51,525.00 | 51,700.00 | 51,293.91 | -0.86% | 474 |
| Feb 19, 2026 | 52,750.00 | 52,750.00 | 51,725.00 | 52,150.00 | 51,740.38 | -0.90% | 1,075 |
| Feb 18, 2026 | 52,725.00 | 53,275.00 | 52,150.00 | 52,625.00 | 52,211.64 | 0.81% | 1,289 |
| Feb 13, 2026 | 51,750.00 | 52,400.00 | 51,375.00 | 52,200.00 | 51,789.98 | 0.82% | 2,555 |