Skip to main content
logo
Merck & Co., Inc. (BCBA:MRKD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
31.60
+0.21 (0.67%)
At close: Sep 3, 2026

BCBA:MRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202631.6131.6431.2531.3931.390.74%292
Sep 1, 202631.4831.5630.9631.1631.160.97%75
Aug 31, 202630.4330.9330.4330.8630.86-0.06%217
Aug 28, 202630.8530.8830.7030.8830.88-1.44%149
Aug 27, 202631.1631.5631.0531.3331.33-1.57%1,410
Aug 26, 202632.3132.3131.8331.8331.83-2.12%133
Aug 25, 202631.7433.3031.7432.5232.523.60%905
Aug 24, 202631.2731.4030.9431.3931.39-1.16%114
Aug 21, 202631.3732.0031.3731.7631.762.45%263
Aug 20, 202631.2431.5331.0031.0031.00-2.27%593
Aug 19, 202629.5431.7629.5431.7231.7213.25%1,117
Aug 18, 202628.1728.1728.0028.0128.01-0.11%36
Aug 14, 202627.7828.2827.7828.0428.040.21%539
Aug 13, 202627.8228.0627.8227.9827.980.54%1,819
Aug 12, 202627.4427.8527.4427.8327.833.61%93
Aug 11, 202627.1027.2426.8626.8626.86-1.29%234
Aug 10, 202627.2427.2427.2127.2127.21-0.66%41
Aug 7, 202626.2627.3926.2627.3927.392.58%84
Aug 6, 202626.7026.7026.7026.7026.700.34%1
Aug 5, 202626.8026.8026.6126.6126.61-0.45%8
Aug 4, 202626.3526.8726.3526.7326.730.98%97
Aug 3, 202626.7026.7826.3926.4726.47-2.25%613
Jul 31, 202626.6127.1426.6127.0827.080.59%167
Jul 30, 202626.6126.9226.5926.9226.92-1.21%509
Jul 29, 202627.2927.3427.2527.2527.25-0.95%302
Jul 28, 202628.0028.2227.5127.5127.510.88%225
Jul 27, 202627.5227.5227.2727.2727.27-0.76%208
Jul 24, 202627.2928.0727.2927.4827.480.70%538
Jul 23, 202627.0027.5027.0027.2927.291.87%551
Jul 22, 202626.7226.8026.7226.7926.792.72%361
Jul 21, 202626.0526.1326.0526.0826.080.23%156
Jul 20, 202626.0226.0225.9726.0226.02-4.48%16
Jul 17, 202626.7827.2526.7827.2427.243.06%329
Jul 16, 202626.2127.2926.2126.4326.433.44%105
Jul 15, 202625.4725.5525.4425.5525.552.49%71
Jul 14, 202624.9825.0024.9324.9324.93-2.43%44
Jul 13, 202625.5125.5525.5125.5525.55-2.29%155
Jul 8, 202627.0527.0525.9526.1526.15-1.84%263
Jul 7, 202627.0027.0026.3726.6426.641.95%163
Jul 6, 202626.5326.5325.7626.1326.13-0.11%76
Jul 3, 202626.0726.1926.0026.1626.16-1.21%98
Jul 2, 202626.0026.4926.0026.4826.482.60%64
Jul 1, 202626.1026.2425.8125.8125.81-2.60%212
Jun 30, 202626.5026.5426.2626.5026.50-0.79%92
Jun 29, 202626.4126.7126.4126.7126.711.17%172
Jun 26, 202626.0826.4925.9526.4026.402.17%392
Jun 25, 202625.3425.9524.7225.8425.843.32%327
Jun 24, 202624.6225.0924.6225.0125.012.00%143
Jun 23, 202624.2724.5224.2424.5224.524.03%48
Jun 22, 202623.3523.6423.3523.5723.570.73%64