CVS Health Corporation (BCBA:CVSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.48
+0.05 (0.78%)
At close: May 22, 2026
BCBA:CVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 0.78% | 15 |
| May 21, 2026 | 6.50 | 6.50 | 6.43 | 6.43 | 6.43 | -2.58% | 99 |
| May 19, 2026 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | -1.49% | 32 |
| May 18, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.60% | 182 |
| May 15, 2026 | 6.71 | 6.85 | 6.66 | 6.66 | 6.66 | -2.20% | 252 |
| May 14, 2026 | 6.80 | 6.81 | 6.70 | 6.81 | 6.81 | 0.59% | 20 |
| May 13, 2026 | 6.64 | 6.79 | 6.64 | 6.77 | 6.77 | 3.36% | 1,012 |
| May 12, 2026 | 6.54 | 6.56 | 6.51 | 6.55 | 6.55 | 0.92% | 170 |
| May 11, 2026 | 6.36 | 6.54 | 6.34 | 6.49 | 6.49 | 4.51% | 434 |
| May 8, 2026 | 6.03 | 6.22 | 6.03 | 6.21 | 6.21 | 3.16% | 1,200 |
| May 7, 2026 | 5.94 | 6.04 | 5.93 | 6.02 | 6.02 | 0.67% | 403 |
| May 6, 2026 | 5.99 | 6.02 | 5.87 | 5.98 | 5.98 | 8.73% | 1,035 |
| May 5, 2026 | 5.57 | 5.59 | 5.50 | 5.50 | 5.50 | -4.18% | 460 |
| May 4, 2026 | 5.63 | 5.74 | 5.63 | 5.74 | 5.74 | 0.53% | 90 |
| Apr 30, 2026 | 5.78 | 5.79 | 5.67 | 5.71 | 5.71 | -0.17% | 839 |
| Apr 29, 2026 | 5.70 | 5.81 | 5.67 | 5.72 | 5.72 | 2.14% | 293 |
| Apr 28, 2026 | 5.69 | 5.69 | 5.60 | 5.60 | 5.60 | 3.51% | 461 |
| Apr 27, 2026 | 5.34 | 5.47 | 5.34 | 5.41 | 5.41 | 0.93% | 262 |
| Apr 24, 2026 | 5.45 | 5.46 | 5.23 | 5.36 | 5.36 | -1.11% | 1,481 |
| Apr 23, 2026 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 1.65% | 138 |
| Apr 22, 2026 | 5.29 | 5.36 | 5.29 | 5.36 | 5.33 | 0.56% | 7 |
| Apr 21, 2026 | 5.28 | 5.33 | 5.28 | 5.33 | 5.30 | 0.57% | 279 |
| Apr 20, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.27 | -1.49% | 347 |
| Apr 17, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.35 | 2.09% | 265 |
| Apr 16, 2026 | 5.27 | 5.29 | 5.16 | 5.27 | 5.24 | 1.35% | 1,126 |
| Apr 15, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.17 | -6.64% | 586 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 2.20% | 8 |
| Apr 9, 2026 | 5.53 | 5.53 | 5.37 | 5.45 | 5.42 | 0.37% | 142 |
| Apr 8, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.40 | 1.88% | 540 |
| Apr 7, 2026 | 5.38 | 5.45 | 5.33 | 5.33 | 5.30 | 3.09% | 309 |
| Apr 6, 2026 | 5.12 | 5.17 | 5.08 | 5.17 | 5.14 | 4.23% | 137 |
| Apr 1, 2026 | 5.08 | 5.08 | 4.96 | 4.96 | 4.93 | -0.60% | 95 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.96 | 4.61% | 54 |
| Mar 30, 2026 | 4.85 | 4.90 | 4.73 | 4.77 | 4.75 | -0.62% | 93 |
| Mar 27, 2026 | 4.83 | 4.93 | 4.80 | 4.80 | 4.77 | -0.52% | 187 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.80 | 4.83 | 4.80 | -3.50% | 89 |
| Mar 25, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 4.97 | 2.04% | 168 |
| Mar 23, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.87 | -0.91% | 5 |
| Mar 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.10% | 7 |
| Mar 19, 2026 | 5.03 | 5.10 | 4.92 | 4.94 | 4.91 | -1.79% | 122 |
| Mar 18, 2026 | 5.20 | 5.20 | 5.03 | 5.03 | 5.00 | -1.18% | 403 |
| Mar 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | -1.74% | 200 |
| Mar 16, 2026 | 5.33 | 5.33 | 5.18 | 5.18 | 5.15 | -2.26% | 202 |
| Mar 13, 2026 | 5.26 | 5.31 | 5.19 | 5.30 | 5.27 | 0.76% | 36 |
| Mar 11, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.23 | 1.15% | 2 |
| Mar 10, 2026 | 5.34 | 5.39 | 5.20 | 5.20 | 5.17 | -1.14% | 215 |
| Mar 9, 2026 | 5.26 | 5.37 | 5.25 | 5.26 | 5.23 | -1.68% | 80 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 0.19% | 39 |
| Mar 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | -2.55% | 22 |
| Mar 4, 2026 | 5.52 | 5.52 | 5.44 | 5.48 | 5.45 | 0.92% | 87 |