CVS Health Corporation (BCBA:CVSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.71
-0.01 (-0.17%)
At close: Apr 30, 2026
BCBA:CVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.12% | 138 |
| Apr 22, 2026 | 5.29 | 5.36 | 5.29 | 5.36 | 5.32 | 0.56% | 7 |
| Apr 21, 2026 | 5.28 | 5.33 | 5.28 | 5.33 | 5.29 | 0.57% | 279 |
| Apr 20, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.26 | -1.49% | 347 |
| Apr 17, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.34 | 2.09% | 265 |
| Apr 16, 2026 | 5.27 | 5.29 | 5.16 | 5.27 | 5.23 | 1.35% | 1,126 |
| Apr 15, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.16 | -6.64% | 586 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | 2.20% | 8 |
| Apr 9, 2026 | 5.53 | 5.53 | 5.37 | 5.45 | 5.40 | 0.37% | 142 |
| Apr 8, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.39 | 1.88% | 540 |
| Apr 7, 2026 | 5.38 | 5.45 | 5.33 | 5.33 | 5.29 | 3.09% | 309 |
| Apr 6, 2026 | 5.12 | 5.17 | 5.08 | 5.17 | 5.13 | 4.23% | 137 |
| Apr 1, 2026 | 5.08 | 5.08 | 4.96 | 4.96 | 4.92 | -0.60% | 95 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.95 | 4.61% | 54 |
| Mar 30, 2026 | 4.85 | 4.90 | 4.73 | 4.77 | 4.73 | -0.63% | 93 |
| Mar 27, 2026 | 4.83 | 4.93 | 4.80 | 4.80 | 4.76 | -0.52% | 187 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.80 | 4.83 | 4.79 | -3.50% | 89 |
| Mar 25, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 4.96 | 2.04% | 168 |
| Mar 23, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.86 | -0.91% | 5 |
| Mar 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 0.10% | 7 |
| Mar 19, 2026 | 5.03 | 5.10 | 4.92 | 4.94 | 4.90 | -1.79% | 122 |
| Mar 18, 2026 | 5.20 | 5.20 | 5.03 | 5.03 | 4.99 | -1.18% | 403 |
| Mar 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | -1.74% | 200 |
| Mar 16, 2026 | 5.33 | 5.33 | 5.18 | 5.18 | 5.14 | -2.26% | 202 |
| Mar 13, 2026 | 5.26 | 5.31 | 5.19 | 5.30 | 5.26 | 0.76% | 36 |
| Mar 11, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.22 | 1.15% | 2 |
| Mar 10, 2026 | 5.34 | 5.39 | 5.20 | 5.20 | 5.16 | -1.14% | 215 |
| Mar 9, 2026 | 5.26 | 5.37 | 5.25 | 5.26 | 5.22 | -1.68% | 80 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 0.19% | 39 |
| Mar 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | -2.55% | 22 |
| Mar 4, 2026 | 5.52 | 5.52 | 5.44 | 5.48 | 5.43 | 0.92% | 87 |
| Mar 3, 2026 | 5.57 | 5.57 | 5.39 | 5.43 | 5.39 | -1.45% | 36 |
| Mar 2, 2026 | 5.44 | 5.52 | 5.44 | 5.51 | 5.46 | 2.61% | 422 |
| Feb 27, 2026 | 5.34 | 5.42 | 5.33 | 5.37 | 5.33 | -0.19% | 611 |
| Feb 26, 2026 | 5.32 | 5.40 | 5.26 | 5.38 | 5.34 | 2.28% | 325 |
| Feb 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | 1.35% | 40 |
| Feb 24, 2026 | 5.10 | 5.19 | 5.05 | 5.19 | 5.15 | -1.14% | 129 |
| Feb 23, 2026 | 5.19 | 5.30 | 5.19 | 5.25 | 5.21 | 0.96% | 125 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.16 | -0.38% | 104 |
| Feb 19, 2026 | 5.25 | 5.32 | 5.22 | 5.22 | 5.18 | -4.04% | 93 |
| Feb 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | 1.87% | 120 |
| Feb 12, 2026 | 5.36 | 5.45 | 5.30 | 5.34 | 5.30 | 1.71% | 251 |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 0.57% | 19 |
| Feb 10, 2026 | 5.15 | 5.33 | 5.08 | 5.22 | 5.18 | 0.58% | 329 |
| Feb 9, 2026 | 5.46 | 5.46 | 5.17 | 5.19 | 5.15 | -3.89% | 51 |