Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 29,500
+280 (0.96%)
At close: Sep 3, 2026
BCBA:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29,500.00 | 29,620.00 | 28,980.00 | 29,500.00 | 29,500.00 | 0.96% | 11,102 |
| Sep 2, 2026 | 29,020.00 | 29,820.00 | 29,020.00 | 29,220.00 | 29,220.00 | 1.32% | 10,243 |
| Sep 1, 2026 | 28,700.00 | 29,040.00 | 28,460.00 | 28,840.00 | 28,840.00 | 1.69% | 5,437 |
| Aug 31, 2026 | 28,660.00 | 28,660.00 | 28,120.00 | 28,360.00 | 28,360.00 | -1.18% | 8,435 |
| Aug 28, 2026 | 28,400.00 | 28,740.00 | 28,320.00 | 28,700.00 | 28,700.00 | 0.99% | 5,746 |
| Aug 27, 2026 | 28,820.00 | 28,820.00 | 28,140.00 | 28,420.00 | 28,420.00 | -1.80% | 8,000 |
| Aug 26, 2026 | 29,160.00 | 29,180.00 | 28,820.00 | 28,940.00 | 28,940.00 | -0.89% | 11,969 |
| Aug 25, 2026 | 29,080.00 | 29,220.00 | 28,840.00 | 29,200.00 | 29,200.00 | 0.67% | 8,277 |
| Aug 24, 2026 | 28,880.00 | 29,200.00 | 28,540.00 | 29,140.00 | 29,005.45 | 1.53% | 15,971 |
| Aug 21, 2026 | 28,380.00 | 28,840.00 | 28,200.00 | 28,700.00 | 28,567.48 | 1.27% | 16,676 |
| Aug 20, 2026 | 28,500.00 | 28,760.00 | 28,260.00 | 28,340.00 | 28,209.14 | -1.32% | 17,310 |
| Aug 19, 2026 | 28,940.00 | 29,140.00 | 28,420.00 | 28,720.00 | 28,587.39 | 0.63% | 18,292 |
| Aug 18, 2026 | 27,760.00 | 28,600.00 | 27,760.00 | 28,540.00 | 28,408.22 | 4.08% | 17,560 |
| Aug 14, 2026 | 27,660.00 | 27,660.00 | 27,300.00 | 27,420.00 | 27,293.39 | -0.94% | 8,464 |
| Aug 13, 2026 | 27,600.00 | 27,760.00 | 27,500.00 | 27,680.00 | 27,552.19 | 0.22% | 9,482 |
| Aug 12, 2026 | 27,280.00 | 27,680.00 | 27,000.00 | 27,620.00 | 27,492.47 | 0.80% | 7,986 |
| Aug 11, 2026 | 27,720.00 | 27,860.00 | 27,240.00 | 27,400.00 | 27,273.48 | -0.58% | 7,383 |
| Aug 10, 2026 | 27,520.00 | 27,660.00 | 27,200.00 | 27,560.00 | 27,432.74 | 0.95% | 9,623 |
| Aug 7, 2026 | 27,060.00 | 27,380.00 | 26,680.00 | 27,300.00 | 27,173.94 | 1.11% | 8,730 |
| Aug 6, 2026 | 27,300.00 | 27,560.00 | 26,840.00 | 27,000.00 | 26,875.33 | -0.52% | 8,360 |
| Aug 5, 2026 | 27,020.00 | 27,280.00 | 26,760.00 | 27,140.00 | 27,014.68 | 1.34% | 27,284 |
| Aug 4, 2026 | 26,780.00 | 26,860.00 | 26,400.00 | 26,780.00 | 26,656.34 | -0.30% | 9,752 |
| Aug 3, 2026 | 27,000.00 | 27,160.00 | 26,360.00 | 26,860.00 | 26,735.97 | -0.59% | 9,586 |
| Jul 31, 2026 | 26,800.00 | 27,180.00 | 26,500.00 | 27,020.00 | 26,895.24 | 1.12% | 7,931 |
| Jul 30, 2026 | 27,580.00 | 27,580.00 | 26,620.00 | 26,720.00 | 26,596.62 | -4.84% | 10,544 |
| Jul 29, 2026 | 28,240.00 | 28,580.00 | 27,980.00 | 28,080.00 | 27,950.34 | -0.78% | 11,601 |
| Jul 28, 2026 | 28,980.00 | 29,420.00 | 28,280.00 | 28,300.00 | 28,169.33 | -0.35% | 15,106 |
| Jul 27, 2026 | 28,000.00 | 28,720.00 | 27,840.00 | 28,400.00 | 28,268.86 | 1.21% | 8,689 |
| Jul 24, 2026 | 27,500.00 | 28,100.00 | 27,500.00 | 28,060.00 | 27,930.43 | 2.63% | 8,841 |
| Jul 23, 2026 | 26,760.00 | 27,460.00 | 26,760.00 | 27,340.00 | 27,213.76 | 2.09% | 7,272 |
| Jul 22, 2026 | 26,620.00 | 26,900.00 | 26,320.00 | 26,780.00 | 26,656.34 | 1.83% | 19,359 |
| Jul 21, 2026 | 25,880.00 | 26,340.00 | 25,780.00 | 26,300.00 | 26,178.56 | 0.54% | 5,866 |
| Jul 20, 2026 | 26,380.00 | 26,740.00 | 26,060.00 | 26,160.00 | 26,039.21 | -1.65% | 4,990 |
| Jul 17, 2026 | 26,600.00 | 26,780.00 | 26,440.00 | 26,600.00 | 26,477.18 | 2.15% | 5,508 |
| Jul 16, 2026 | 25,700.00 | 26,440.00 | 25,700.00 | 26,040.00 | 25,919.76 | 1.24% | 4,767 |
| Jul 15, 2026 | 26,020.00 | 26,640.00 | 25,460.00 | 25,720.00 | 25,601.24 | -2.28% | 8,788 |
| Jul 14, 2026 | 26,780.00 | 26,780.00 | 26,220.00 | 26,320.00 | 26,198.47 | -2.52% | 15,209 |
| Jul 13, 2026 | 27,000.00 | 27,160.00 | 26,720.00 | 27,000.00 | 26,875.33 | 0.75% | 8,361 |
| Jul 10, 2026 | 27,540.00 | 27,540.00 | 26,620.00 | 26,800.00 | 26,676.25 | -3.25% | 4,485 |
| Jul 8, 2026 | 28,220.00 | 28,260.00 | 27,600.00 | 27,700.00 | 27,572.10 | -1.63% | 8,377 |
| Jul 7, 2026 | 27,600.00 | 28,280.00 | 27,600.00 | 28,160.00 | 28,029.97 | 3.76% | 7,987 |
| Jul 6, 2026 | 27,520.00 | 27,520.00 | 26,700.00 | 27,140.00 | 27,014.68 | -1.02% | 14,990 |
| Jul 3, 2026 | 28,580.00 | 28,720.00 | 27,000.00 | 27,420.00 | 27,293.39 | -0.44% | 4,333 |
| Jul 2, 2026 | 26,500.00 | 27,680.00 | 26,500.00 | 27,540.00 | 27,412.83 | 3.77% | 11,302 |
| Jul 1, 2026 | 26,880.00 | 26,880.00 | 26,300.00 | 26,540.00 | 26,417.45 | 0.15% | 20,363 |
| Jun 30, 2026 | 27,000.00 | 27,000.00 | 26,240.00 | 26,500.00 | 26,377.64 | -0.60% | 21,882 |
| Jun 29, 2026 | 26,200.00 | 26,760.00 | 25,920.00 | 26,660.00 | 26,536.90 | 1.83% | 51,485 |
| Jun 26, 2026 | 25,660.00 | 26,280.00 | 25,660.00 | 26,180.00 | 26,059.11 | 3.72% | 13,989 |
| Jun 25, 2026 | 24,000.00 | 25,640.00 | 24,000.00 | 25,240.00 | 25,123.45 | 1.28% | 13,232 |
| Jun 24, 2026 | 24,940.00 | 25,200.00 | 24,650.00 | 24,920.00 | 24,804.93 | 0.61% | 16,613 |