Avery Dennison Corporation (BCBA:AVY)
Argentina · Delayed Price · Currency is ARS 13,460
+320 (2.44%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,250.00 | 13,250.00 | 13,130.00 | 13,140.00 | 13,140.00 | -1.50% | 27 |
| Mar 19, 2026 | 13,400.00 | 13,400.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.11% | 95 |
| Mar 18, 2026 | 14,010.00 | 14,010.00 | 13,460.00 | 13,490.00 | 13,490.00 | -3.64% | 68 |
| Mar 17, 2026 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.21% | 28 |
| Mar 16, 2026 | 14,080.00 | 14,080.00 | 14,020.00 | 14,030.00 | 14,030.00 | 0.50% | 94 |
| Mar 13, 2026 | 13,870.00 | 13,980.00 | 13,870.00 | 13,960.00 | 13,960.00 | 0.72% | 46 |
| Mar 12, 2026 | 14,080.00 | 14,080.00 | 13,860.00 | 13,860.00 | 13,860.00 | -1.28% | 284 |
| Mar 11, 2026 | 14,060.00 | 14,190.00 | 14,040.00 | 14,040.00 | 14,040.00 | -1.47% | 222 |
| Mar 10, 2026 | 14,380.00 | 14,380.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.93% | 8 |
| Mar 9, 2026 | 14,560.00 | 14,560.00 | 14,370.00 | 14,530.00 | 14,530.00 | -0.75% | 99 |
| Mar 6, 2026 | 14,700.00 | 14,790.00 | 14,640.00 | 14,640.00 | 14,640.00 | -2.59% | 22 |
| Mar 5, 2026 | 15,060.00 | 15,060.00 | 15,030.00 | 15,030.00 | 15,030.00 | -2.66% | 12 |
| Mar 4, 2026 | 15,230.00 | 15,440.00 | 15,210.00 | 15,440.00 | 15,440.00 | -1.47% | 27 |
| Mar 3, 2026 | 15,520.00 | 15,670.00 | 15,520.00 | 15,670.00 | 15,596.18 | -0.76% | 267 |
| Mar 2, 2026 | 15,810.00 | 15,810.00 | 15,790.00 | 15,790.00 | 15,715.61 | -1.07% | 40 |
| Feb 27, 2026 | 15,940.00 | 16,070.00 | 15,940.00 | 15,960.00 | 15,884.81 | - | 280 |
| Feb 26, 2026 | 15,930.00 | 16,020.00 | 15,930.00 | 15,960.00 | 15,884.81 | 1.20% | 213 |
| Feb 25, 2026 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,695.71 | -0.32% | 1 |
| Feb 24, 2026 | 15,780.00 | 15,920.00 | 15,780.00 | 15,820.00 | 15,745.47 | 0.96% | 30 |
| Feb 23, 2026 | 15,510.00 | 15,670.00 | 15,510.00 | 15,670.00 | 15,596.18 | -0.70% | 68 |
| Feb 20, 2026 | 15,540.00 | 15,780.00 | 15,540.00 | 15,780.00 | 15,705.66 | 1.68% | 752 |
| Feb 19, 2026 | 15,640.00 | 15,640.00 | 15,520.00 | 15,520.00 | 15,446.89 | -1.15% | 12 |
| Feb 18, 2026 | 15,910.00 | 16,330.00 | 15,700.00 | 15,700.00 | 15,626.04 | -1.32% | 62 |
| Feb 13, 2026 | 15,410.00 | 16,210.00 | 15,410.00 | 15,910.00 | 15,835.05 | -0.13% | 248 |
| Feb 12, 2026 | 15,980.00 | 16,050.00 | 15,880.00 | 15,930.00 | 15,854.95 | 2.25% | 2,972 |
| Feb 9, 2026 | 15,600.00 | 15,600.00 | 15,560.00 | 15,580.00 | 15,506.60 | -1.83% | 75 |
| Feb 6, 2026 | 16,230.00 | 16,230.00 | 15,840.00 | 15,870.00 | 15,795.24 | -2.70% | 471 |
| Feb 5, 2026 | 15,620.00 | 16,360.00 | 15,620.00 | 16,310.00 | 16,233.16 | 1.56% | 122 |
| Feb 4, 2026 | 15,710.00 | 16,060.00 | 15,710.00 | 16,060.00 | 15,984.34 | 4.56% | 3,170 |
| Feb 3, 2026 | 15,500.00 | 15,610.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.58% | 106 |
| Feb 2, 2026 | 15,450.00 | 15,450.00 | 15,390.00 | 15,450.00 | 15,377.22 | 0.59% | 47 |
| Jan 30, 2026 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.58% | 40 |
| Jan 29, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,450.00 | 15,377.22 | 0.32% | 14 |
| Jan 28, 2026 | 15,580.00 | 15,580.00 | 15,390.00 | 15,400.00 | 15,327.45 | -1.22% | 148 |
| Jan 27, 2026 | 15,710.00 | 15,810.00 | 15,570.00 | 15,590.00 | 15,516.56 | -1.02% | 23 |
| Jan 26, 2026 | 15,700.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,675.80 | 0.45% | 42 |
| Jan 23, 2026 | 15,560.00 | 15,680.00 | 15,520.00 | 15,680.00 | 15,606.13 | 1.36% | 615 |
| Jan 22, 2026 | 15,490.00 | 15,620.00 | 15,470.00 | 15,470.00 | 15,397.12 | -0.26% | 37 |
| Jan 21, 2026 | 14,900.00 | 15,660.00 | 14,900.00 | 15,510.00 | 15,436.93 | 0.71% | 75 |
| Jan 20, 2026 | 15,910.00 | 15,920.00 | 15,330.00 | 15,400.00 | 15,327.45 | -2.53% | 26 |
| Jan 19, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,725.57 | - | 2 |
| Jan 16, 2026 | 17,000.00 | 17,000.00 | 15,640.00 | 15,800.00 | 15,725.57 | -0.57% | 2,518 |
| Jan 15, 2026 | 16,020.00 | 16,020.00 | 15,860.00 | 15,890.00 | 15,815.14 | - | 60 |
| Jan 14, 2026 | 15,980.00 | 16,010.00 | 15,880.00 | 15,890.00 | 15,815.14 | -0.56% | 55 |
| Jan 13, 2026 | 16,010.00 | 16,100.00 | 15,900.00 | 15,980.00 | 15,904.72 | -0.19% | 54 |
| Jan 12, 2026 | 16,970.00 | 17,100.00 | 15,970.00 | 16,010.00 | 15,934.58 | - | 509 |
| Jan 9, 2026 | 15,960.00 | 16,010.00 | 15,900.00 | 16,010.00 | 15,934.58 | -0.68% | 9 |
| Jan 8, 2026 | 15,420.00 | 16,120.00 | 15,420.00 | 16,120.00 | 16,044.06 | 4.95% | 51 |
| Jan 7, 2026 | 15,500.00 | 15,530.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.90% | 14 |
| Jan 6, 2026 | 15,500.00 | 15,570.00 | 15,480.00 | 15,500.00 | 15,426.98 | 0.13% | 56 |