Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 23,240
+400 (1.75%)
At close: May 22, 2026
BCBA:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23,000.00 | 23,300.00 | 22,950.00 | 23,240.00 | 23,240.00 | 1.75% | 7,158 |
| May 21, 2026 | 22,810.00 | 22,850.00 | 22,480.00 | 22,840.00 | 22,840.00 | 0.26% | 8,096 |
| May 20, 2026 | 23,000.00 | 23,160.00 | 22,740.00 | 22,780.00 | 22,780.00 | -0.44% | 12,120 |
| May 19, 2026 | 23,020.00 | 23,020.00 | 22,620.00 | 22,880.00 | 22,880.00 | 0.84% | 27,068 |
| May 18, 2026 | 22,660.00 | 22,760.00 | 22,350.00 | 22,690.00 | 22,690.00 | 0.84% | 8,731 |
| May 15, 2026 | 22,790.00 | 23,050.00 | 22,480.00 | 22,500.00 | 22,500.00 | -1.19% | 35,704 |
| May 14, 2026 | 22,900.00 | 22,990.00 | 22,650.00 | 22,770.00 | 22,770.00 | -0.13% | 7,653 |
| May 13, 2026 | 22,360.00 | 22,840.00 | 22,130.00 | 22,800.00 | 22,800.00 | 3.07% | 13,397 |
| May 12, 2026 | 22,000.00 | 22,500.00 | 21,870.00 | 22,120.00 | 22,120.00 | 1.28% | 10,356 |
| May 11, 2026 | 22,040.00 | 22,200.00 | 21,750.00 | 21,840.00 | 21,840.00 | -0.55% | 9,790 |
| May 8, 2026 | 22,190.00 | 22,200.00 | 21,900.00 | 21,960.00 | 21,960.00 | -0.23% | 10,421 |
| May 7, 2026 | 22,250.00 | 22,250.00 | 21,840.00 | 22,010.00 | 22,010.00 | -0.63% | 9,333 |
| May 6, 2026 | 22,380.00 | 22,430.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.98% | 11,530 |
| May 5, 2026 | 22,640.00 | 22,640.00 | 22,360.00 | 22,370.00 | 22,370.00 | -0.09% | 9,508 |
| May 4, 2026 | 22,610.00 | 22,640.00 | 22,300.00 | 22,390.00 | 22,390.00 | -2.65% | 10,639 |
| 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 |