Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 29,900
-380 (-1.25%)
At close: Nov 2, 2026
BCBA:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 30,100.00 | 30,200.00 | 29,520.00 | 29,900.00 | 29,900.00 | -1.25% | 24,864 |
| Oct 30, 2026 | 30,660.00 | 31,080.00 | 30,160.00 | 30,280.00 | 30,280.00 | -0.13% | 11,309 |
| Oct 29, 2026 | 30,280.00 | 30,760.00 | 30,160.00 | 30,320.00 | 30,320.00 | 1.20% | 36,980 |
| Oct 28, 2026 | 29,440.00 | 30,140.00 | 29,200.00 | 29,960.00 | 29,960.00 | 0.94% | 6,857 |
| Oct 27, 2026 | 29,840.00 | 29,940.00 | 29,420.00 | 29,680.00 | 29,680.00 | -0.54% | 6,821 |
| Oct 26, 2026 | 29,300.00 | 30,340.00 | 29,300.00 | 29,840.00 | 29,840.00 | 2.54% | 22,611 |
| Oct 23, 2026 | 29,240.00 | 29,240.00 | 28,860.00 | 29,100.00 | 29,100.00 | -0.95% | 11,030 |
| Oct 22, 2026 | 28,600.00 | 29,680.00 | 28,260.00 | 29,380.00 | 29,380.00 | 4.78% | 39,417 |
| Oct 21, 2026 | 28,040.00 | 28,160.00 | 27,660.00 | 28,040.00 | 28,040.00 | -0.71% | 12,071 |
| Oct 20, 2026 | 27,640.00 | 28,280.00 | 27,640.00 | 28,240.00 | 28,240.00 | 2.62% | 25,519 |
| Oct 19, 2026 | 27,400.00 | 27,640.00 | 27,220.00 | 27,520.00 | 27,520.00 | -0.43% | 6,025 |
| Oct 16, 2026 | 27,400.00 | 27,860.00 | 27,400.00 | 27,640.00 | 27,640.00 | 0.95% | 9,039 |
| Oct 15, 2026 | 27,600.00 | 28,400.00 | 27,220.00 | 27,380.00 | 27,380.00 | 0.15% | 11,528 |
| Oct 14, 2026 | 27,000.00 | 27,380.00 | 26,820.00 | 27,340.00 | 27,340.00 | 2.09% | 31,977 |
| Oct 13, 2026 | 27,720.00 | 27,720.00 | 26,380.00 | 26,780.00 | 26,780.00 | -4.77% | 24,656 |
| Oct 9, 2026 | 27,500.00 | 28,180.00 | 27,500.00 | 28,120.00 | 28,120.00 | 1.88% | 6,109 |
| Oct 8, 2026 | 27,700.00 | 27,700.00 | 27,040.00 | 27,600.00 | 27,600.00 | -0.72% | 9,572 |
| Oct 7, 2026 | 27,640.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 1.61% | 5,783 |
| Oct 6, 2026 | 27,240.00 | 27,420.00 | 26,920.00 | 27,360.00 | 27,360.00 | 1.03% | 8,522 |
| Oct 5, 2026 | 27,500.00 | 27,680.00 | 27,040.00 | 27,080.00 | 27,080.00 | -2.45% | 9,865 |
| Oct 2, 2026 | 28,100.00 | 28,100.00 | 27,620.00 | 27,760.00 | 27,760.00 | -1.28% | 6,840 |
| Oct 1, 2026 | 28,560.00 | 28,560.00 | 27,900.00 | 28,120.00 | 28,120.00 | -1.47% | 8,220 |
| Sep 30, 2026 | 29,020.00 | 29,020.00 | 28,440.00 | 28,540.00 | 28,540.00 | -0.83% | 8,176 |
| Sep 29, 2026 | 29,320.00 | 29,360.00 | 28,560.00 | 28,780.00 | 28,780.00 | -2.24% | 25,327 |
| Sep 28, 2026 | 29,320.00 | 29,680.00 | 29,280.00 | 29,440.00 | 29,440.00 | 0.41% | 11,599 |
| Sep 25, 2026 | 29,380.00 | 29,400.00 | 29,040.00 | 29,320.00 | 29,320.00 | 0.48% | 3,787 |
| Sep 24, 2026 | 29,040.00 | 29,440.00 | 28,860.00 | 29,180.00 | 29,180.00 | 1.60% | 8,446 |
| Sep 23, 2026 | 28,700.00 | 29,040.00 | 28,480.00 | 28,720.00 | 28,720.00 | -0.14% | 20,902 |
| Sep 22, 2026 | 28,400.00 | 28,800.00 | 28,200.00 | 28,760.00 | 28,760.00 | 0.14% | 6,487 |
| Sep 21, 2026 | 28,540.00 | 29,180.00 | 28,540.00 | 28,720.00 | 28,720.00 | -0.35% | 10,750 |
| Sep 18, 2026 | 28,620.00 | 29,040.00 | 28,400.00 | 28,820.00 | 28,820.00 | 0.42% | 7,603 |
| Sep 17, 2026 | 28,740.00 | 28,800.00 | 28,380.00 | 28,700.00 | 28,700.00 | 0.56% | 6,377 |
| Sep 16, 2026 | 28,480.00 | 28,620.00 | 28,320.00 | 28,540.00 | 28,540.00 | 0.63% | 8,922 |
| Sep 15, 2026 | 28,020.00 | 28,440.00 | 27,700.00 | 28,360.00 | 28,360.00 | -0.14% | 8,210 |
| Sep 14, 2026 | 28,580.00 | 28,980.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.14% | 7,172 |
| Sep 11, 2026 | 28,680.00 | 28,840.00 | 28,240.00 | 28,360.00 | 28,360.00 | - | 9,213 |
| Sep 10, 2026 | 28,700.00 | 28,940.00 | 28,040.00 | 28,360.00 | 28,360.00 | -0.35% | 18,708 |
| Sep 9, 2026 | 28,660.00 | 28,700.00 | 28,300.00 | 28,460.00 | 28,460.00 | -0.63% | 8,728 |
| Sep 8, 2026 | 29,500.00 | 29,500.00 | 28,300.00 | 28,640.00 | 28,640.00 | -2.92% | 16,617 |
| Sep 7, 2026 | 29,400.00 | 30,080.00 | 28,500.00 | 29,500.00 | 29,500.00 | 1.30% | 3,473 |
| Sep 4, 2026 | 29,320.00 | 29,500.00 | 29,020.00 | 29,120.00 | 29,120.00 | -1.29% | 6,899 |
| 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 |