Avery Dennison Corporation (BCBA:AVY)
Argentina · Delayed Price · Currency is ARS 15,550
-250 (-1.58%)
At close: Aug 14, 2026
BCBA:AVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15,560.00 | 15,710.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 56 |
| Aug 13, 2026 | 15,860.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.57% | 779 |
| Aug 12, 2026 | 15,690.00 | 16,010.00 | 15,690.00 | 15,890.00 | 15,890.00 | 1.02% | 53 |
| Aug 11, 2026 | 15,680.00 | 15,850.00 | 15,680.00 | 15,730.00 | 15,730.00 | 0.58% | 133 |
| Aug 10, 2026 | 15,500.00 | 15,710.00 | 15,340.00 | 15,640.00 | 15,640.00 | 0.51% | 615 |
| Aug 7, 2026 | 15,580.00 | 15,610.00 | 15,540.00 | 15,560.00 | 15,560.00 | 2.71% | 31 |
| Aug 6, 2026 | 15,480.00 | 15,480.00 | 15,120.00 | 15,150.00 | 15,150.00 | -0.92% | 177 |
| Aug 5, 2026 | 15,240.00 | 15,290.00 | 15,000.00 | 15,290.00 | 15,290.00 | 0.59% | 1,044 |
| Aug 4, 2026 | 15,240.00 | 15,270.00 | 15,090.00 | 15,200.00 | 15,200.00 | 0.66% | 130 |
| Aug 3, 2026 | 15,040.00 | 15,140.00 | 14,860.00 | 15,100.00 | 15,100.00 | 1.34% | 103 |
| Jul 31, 2026 | 14,890.00 | 14,920.00 | 14,750.00 | 14,900.00 | 14,900.00 | -1.39% | 106 |
| Jul 30, 2026 | 15,960.00 | 16,310.00 | 15,110.00 | 15,110.00 | 15,110.00 | 3.14% | 4,308 |
| Jul 29, 2026 | 14,820.00 | 14,860.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.46% | 295 |
| Jul 28, 2026 | 15,100.00 | 15,180.00 | 14,990.00 | 15,020.00 | 15,020.00 | 3.59% | 357 |
| Jul 27, 2026 | 14,470.00 | 14,500.00 | 14,420.00 | 14,500.00 | 14,500.00 | 1.61% | 123 |
| Jul 24, 2026 | 14,170.00 | 14,320.00 | 14,140.00 | 14,270.00 | 14,270.00 | 4.62% | 14 |
| Jul 23, 2026 | 13,870.00 | 13,870.00 | 13,640.00 | 13,640.00 | 13,640.00 | -0.73% | 39 |
| Jul 22, 2026 | 13,610.00 | 13,830.00 | 13,610.00 | 13,740.00 | 13,740.00 | 1.25% | 64 |
| Jul 21, 2026 | 13,770.00 | 13,780.00 | 13,570.00 | 13,570.00 | 13,570.00 | -1.67% | 60 |
| Jul 20, 2026 | 13,820.00 | 13,920.00 | 13,740.00 | 13,800.00 | 13,800.00 | -1.36% | 192 |
| Jul 17, 2026 | 14,300.00 | 14,430.00 | 13,990.00 | 13,990.00 | 13,990.00 | -1.55% | 63 |
| Jul 16, 2026 | 13,900.00 | 14,220.00 | 13,900.00 | 14,210.00 | 14,210.00 | 3.87% | 173 |
| Jul 15, 2026 | 13,500.00 | 13,760.00 | 13,500.00 | 13,680.00 | 13,680.00 | 0.37% | 71 |
| Jul 14, 2026 | 13,700.00 | 13,730.00 | 13,620.00 | 13,630.00 | 13,630.00 | -1.52% | 178 |
| Jul 13, 2026 | 14,000.00 | 14,000.00 | 13,840.00 | 13,840.00 | 13,840.00 | -1.21% | 5 |
| Jul 10, 2026 | 13,850.00 | 14,070.00 | 13,850.00 | 14,010.00 | 14,010.00 | 1.82% | 120 |
| Jul 8, 2026 | 14,190.00 | 14,210.00 | 13,700.00 | 13,760.00 | 13,760.00 | -4.31% | 180 |
| Jul 7, 2026 | 14,630.00 | 14,670.00 | 14,370.00 | 14,380.00 | 14,380.00 | -0.28% | 46 |
| Jul 6, 2026 | 14,460.00 | 14,460.00 | 14,230.00 | 14,420.00 | 14,420.00 | -0.76% | 121 |
| Jul 2, 2026 | 14,330.00 | 14,570.00 | 14,330.00 | 14,530.00 | 14,530.00 | 2.04% | 100 |
| Jul 1, 2026 | 14,280.00 | 14,420.00 | 14,190.00 | 14,240.00 | 14,240.00 | 0.99% | 70 |
| Jun 30, 2026 | 14,020.00 | 14,200.00 | 13,990.00 | 14,100.00 | 14,100.00 | 0.36% | 692 |
| Jun 29, 2026 | 14,100.00 | 14,260.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.21% | 532 |
| Jun 26, 2026 | 14,210.00 | 14,210.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 46 |
| Jun 25, 2026 | 14,170.00 | 14,460.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 435 |
| Jun 24, 2026 | 14,020.00 | 14,100.00 | 14,000.00 | 14,080.00 | 14,080.00 | 3.00% | 129 |
| Jun 23, 2026 | 13,500.00 | 13,680.00 | 13,500.00 | 13,670.00 | 13,670.00 | 2.40% | 67 |
| Jun 22, 2026 | 13,270.00 | 13,510.00 | 13,270.00 | 13,350.00 | 13,350.00 | 0.38% | 130 |
| Jun 18, 2026 | 13,480.00 | 13,650.00 | 13,270.00 | 13,300.00 | 13,300.00 | 0.23% | 72 |
| Jun 17, 2026 | 13,330.00 | 13,600.00 | 13,270.00 | 13,270.00 | 13,270.00 | -1.63% | 110 |
| Jun 16, 2026 | 13,290.00 | 13,580.00 | 13,290.00 | 13,490.00 | 13,490.00 | 1.43% | 28 |
| Jun 12, 2026 | 13,350.00 | 13,410.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1.76% | 52 |
| Jun 11, 2026 | 12,940.00 | 13,070.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.46% | 65 |
| Jun 10, 2026 | 13,350.00 | 13,350.00 | 13,130.00 | 13,130.00 | 13,130.00 | -1.65% | 158 |
| Jun 9, 2026 | 13,150.00 | 13,350.00 | 13,140.00 | 13,350.00 | 13,350.00 | 2.85% | 204 |
| Jun 8, 2026 | 13,040.00 | 13,040.00 | 12,840.00 | 12,980.00 | 12,980.00 | -0.46% | 265 |
| Jun 5, 2026 | 13,160.00 | 13,160.00 | 12,960.00 | 13,040.00 | 13,040.00 | 1.09% | 297 |
| Jun 4, 2026 | 13,250.00 | 13,410.00 | 12,810.00 | 12,900.00 | 12,900.00 | -2.20% | 453 |
| Jun 3, 2026 | 13,170.00 | 13,230.00 | 13,030.00 | 13,190.00 | 13,190.00 | 0.76% | 293 |
| Jun 2, 2026 | 12,990.00 | 13,190.00 | 12,930.00 | 13,170.00 | 13,090.69 | 1.86% | 872 |