Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 23,000
+460 (2.04%)
At close: Apr 30, 2026
BCBA:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,600.00 | 23,040.00 | 22,560.00 | 23,000.00 | 23,000.00 | 2.04% | 14,227 |
| Apr 29, 2026 | 22,720.00 | 22,860.00 | 22,460.00 | 22,540.00 | 22,540.00 | -1.18% | 8,207 |
| Apr 28, 2026 | 23,000.00 | 23,340.00 | 22,740.00 | 22,810.00 | 22,810.00 | 0.04% | 9,527 |
| Apr 27, 2026 | 22,610.00 | 22,880.00 | 22,550.00 | 22,800.00 | 22,800.00 | 0.22% | 14,277 |
| Apr 24, 2026 | 22,700.00 | 22,790.00 | 22,470.00 | 22,750.00 | 22,750.00 | -0.04% | 14,949 |
| Apr 23, 2026 | 22,300.00 | 22,830.00 | 22,290.00 | 22,760.00 | 22,760.00 | 2.57% | 10,070 |
| Apr 22, 2026 | 22,300.00 | 22,300.00 | 21,920.00 | 22,190.00 | 22,190.00 | 0.32% | 11,643 |
| Apr 21, 2026 | 22,590.00 | 22,590.00 | 22,010.00 | 22,120.00 | 22,120.00 | -1.86% | 11,315 |
| Apr 20, 2026 | 22,830.00 | 22,950.00 | 22,440.00 | 22,540.00 | 22,540.00 | -1.27% | 20,605 |
| Apr 17, 2026 | 22,720.00 | 22,910.00 | 22,380.00 | 22,830.00 | 22,830.00 | 0.57% | 15,891 |
| Apr 16, 2026 | 23,010.00 | 23,090.00 | 22,430.00 | 22,700.00 | 22,700.00 | -1.73% | 48,374 |
| Apr 15, 2026 | 23,600.00 | 23,640.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.04% | 6,833 |
| Apr 14, 2026 | 23,110.00 | 23,710.00 | 22,920.00 | 23,580.00 | 23,580.00 | 1.25% | 9,255 |
| Apr 13, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,290.00 | 23,290.00 | -0.60% | 5,811 |
| Apr 10, 2026 | 23,820.00 | 23,820.00 | 23,360.00 | 23,430.00 | 23,430.00 | -1.39% | 6,920 |
| Apr 9, 2026 | 23,840.00 | 24,030.00 | 23,610.00 | 23,760.00 | 23,760.00 | - | 11,692 |
| Apr 8, 2026 | 23,070.00 | 23,780.00 | 22,870.00 | 23,760.00 | 23,760.00 | 0.51% | 7,568 |
| Apr 7, 2026 | 23,830.00 | 23,830.00 | 23,410.00 | 23,640.00 | 23,640.00 | -0.76% | 9,268 |
| Apr 6, 2026 | 24,140.00 | 24,140.00 | 23,750.00 | 23,820.00 | 23,820.00 | -1.57% | 9,591 |
| Apr 1, 2026 | 23,950.00 | 24,320.00 | 23,950.00 | 24,200.00 | 24,200.00 | 1.00% | 9,035 |
| Mar 31, 2026 | 23,670.00 | 24,060.00 | 23,670.00 | 23,960.00 | 23,960.00 | -0.04% | 6,334 |
| Mar 30, 2026 | 23,830.00 | 24,060.00 | 23,610.00 | 23,970.00 | 23,970.00 | 1.40% | 6,675 |
| Mar 27, 2026 | 23,280.00 | 23,830.00 | 23,110.00 | 23,640.00 | 23,640.00 | 2.29% | 5,839 |
| Mar 26, 2026 | 23,220.00 | 23,330.00 | 23,010.00 | 23,110.00 | 23,110.00 | -0.34% | 13,127 |
| Mar 25, 2026 | 23,080.00 | 23,440.00 | 22,910.00 | 23,190.00 | 23,190.00 | 0.87% | 5,556 |
| Mar 23, 2026 | 23,000.00 | 23,270.00 | 22,820.00 | 22,990.00 | 22,990.00 | -0.26% | 1,841 |
| Mar 20, 2026 | 23,180.00 | 23,450.00 | 22,980.00 | 23,050.00 | 23,050.00 | -0.77% | 10,194 |
| Mar 19, 2026 | 23,300.00 | 23,530.00 | 23,200.00 | 23,230.00 | 23,230.00 | -0.17% | 17,614 |
| Mar 18, 2026 | 23,510.00 | 23,510.00 | 23,160.00 | 23,270.00 | 23,270.00 | -0.13% | 7,798 |
| Mar 17, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,300.00 | 23,300.00 | -2.22% | 5,928 |
| Mar 16, 2026 | 23,750.00 | 23,870.00 | 23,590.00 | 23,830.00 | 23,830.00 | 0.34% | 6,968 |
| Mar 13, 2026 | 23,760.00 | 23,910.00 | 23,570.00 | 23,750.00 | 23,750.00 | 0.76% | 8,375 |
| Mar 12, 2026 | 23,400.00 | 23,800.00 | 23,370.00 | 23,570.00 | 23,570.00 | -0.08% | 16,104 |
| Mar 11, 2026 | 23,500.00 | 23,780.00 | 23,470.00 | 23,590.00 | 23,590.00 | -0.97% | 11,304 |
| Mar 10, 2026 | 23,850.00 | 23,940.00 | 23,490.00 | 23,820.00 | 23,820.00 | 0.21% | 5,019 |
| Mar 9, 2026 | 23,500.00 | 23,990.00 | 23,500.00 | 23,770.00 | 23,770.00 | 0.81% | 7,602 |
| Mar 6, 2026 | 23,500.00 | 23,770.00 | 23,210.00 | 23,580.00 | 23,580.00 | 0.90% | 6,347 |
| Mar 5, 2026 | 24,010.00 | 24,010.00 | 23,130.00 | 23,370.00 | 23,370.00 | -2.54% | 4,462 |
| Mar 4, 2026 | 24,260.00 | 24,520.00 | 23,830.00 | 23,980.00 | 23,980.00 | -2.04% | 4,678 |
| Mar 3, 2026 | 24,300.00 | 24,500.00 | 23,960.00 | 24,480.00 | 24,480.00 | 0.87% | 8,554 |
| Mar 2, 2026 | 24,490.00 | 24,750.00 | 24,040.00 | 24,270.00 | 24,270.00 | 0.17% | 16,539 |
| Feb 27, 2026 | 24,030.00 | 24,440.00 | 23,850.00 | 24,230.00 | 24,230.00 | 0.96% | 12,186 |
| Feb 26, 2026 | 23,970.00 | 24,460.00 | 23,450.00 | 24,000.00 | 24,000.00 | 0.13% | 10,914 |
| Feb 25, 2026 | 23,910.00 | 24,060.00 | 23,560.00 | 23,970.00 | 23,970.00 | 1.01% | 9,281 |
| Feb 24, 2026 | 23,380.00 | 23,920.00 | 23,330.00 | 23,730.00 | 23,730.00 | 0.47% | 3,109 |
| Feb 23, 2026 | 23,460.00 | 23,700.00 | 23,240.00 | 23,620.00 | 23,501.83 | 0.47% | 7,106 |
| Feb 20, 2026 | 23,800.00 | 23,970.00 | 23,260.00 | 23,510.00 | 23,392.38 | -1.34% | 8,153 |
| Feb 19, 2026 | 23,900.00 | 23,920.00 | 23,500.00 | 23,830.00 | 23,710.78 | 0.80% | 13,705 |
| Feb 18, 2026 | 24,100.00 | 24,100.00 | 23,630.00 | 23,640.00 | 23,521.73 | -1.17% | 9,924 |
| Feb 13, 2026 | 24,100.00 | 24,100.00 | 23,740.00 | 23,920.00 | 23,800.33 | -0.13% | 12,106 |